NATIONAL ELECTRONICS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00213  1985-02-04    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-20 0 0.360 0.360 0.410 0.345 0.360 442,000 159,090 0.3599 0.360 0.360 0.410 0.345 0.360 442,000 0.3599 0.00%
2026-10-16 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 0.00%
2026-10-15 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 0.00%
2026-10-14 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 0.00%
2026-10-13 0 0.360 0.360 0.390 0.360 0.360 60,000 21,600 0.3600 0.360 0.360 0.390 0.360 0.360 60,000 0.3600 0.00%
2026-10-12 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2026-10-09 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2026-10-08 0 0.360 0.360 0.370 0.370 0.370 2,000 740 0.3700 0.360 0.360 0.370 0.370 0.370 2,000 0.3700 0.00%
2026-10-07 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2026-10-06 0 0.360 0.370 0.410 0.360 0.360 46,000 16,560 0.3600 0.360 0.370 0.410 0.360 0.360 46,000 0.3600 0.00%
2026-10-05 0 0.360 0.370 0.410 0.360 0.360 37,000 13,300 0.3595 0.360 0.370 0.410 0.360 0.360 37,000 0.3595 0.00%
2026-10-02 0 0.360 0.360 0.410 0.355 0.360 244,000 87,810 0.3599 0.360 0.360 0.410 0.355 0.360 244,000 0.3599 -7.69%
2026-09-30 0 0.390 0.360 0.390 0.360 0.390 314,000 113,600 0.3618 0.390 0.360 0.390 0.360 0.390 314,000 0.3618 8.33%
2026-09-29 0 0.360 0.360 0.390 0.360 0.360 406,000 146,160 0.3600 0.360 0.360 0.390 0.360 0.360 406,000 0.3600 0.00%
2026-09-28 0 0.360 0.360 0.390 0.360 0.360 22,000 7,920 0.3600 0.360 0.360 0.390 0.360 0.360 22,000 0.3600 0.00%
2026-09-25 0 0.360 0.360 0.365 0.360 0.365 452,000 162,730 0.3600 0.360 0.360 0.365 0.360 0.365 452,000 0.3600 0.00%
2026-09-24 0 0.360 0.360 0.380 0.360 0.360 24,000 8,640 0.3600 0.360 0.360 0.380 0.360 0.360 24,000 0.3600 0.00%
2026-09-23 0 0.360 0.360 0.390 0.360 0.360 80,000 28,800 0.3600 0.360 0.360 0.390 0.360 0.360 80,000 0.3600 0.00%
2026-09-22 0 0.360 0.340 0.380 0.340 0.360 262,000 93,910 0.3584 0.360 0.340 0.380 0.340 0.360 262,000 0.3584 0.00%
2026-09-21 0 0.360 0.355 0.360 0.355 0.360 464,000 167,020 0.3600 0.360 0.355 0.360 0.355 0.360 464,000 0.3600 0.00%
2026-09-18 0 0.360 0.350 0.360 0.350 0.360 154,000 55,400 0.3597 0.360 0.350 0.360 0.350 0.360 154,000 0.3597 1.41%
2026-09-17 0 0.355 0.350 0.395 0.355 0.360 214,000 77,020 0.3599 0.355 0.350 0.395 0.355 0.360 214,000 0.3599 -1.39%
2026-09-16 0 0.360 0.360 0.400 0.360 0.360 88,000 31,680 0.3600 0.360 0.360 0.400 0.360 0.360 88,000 0.3600 0.00%
2026-09-15 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2026-09-14 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2026-09-11 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2026-09-10 0 0.360 0.360 0.370 0.360 0.370 148,000 53,520 0.3616 0.360 0.360 0.370 0.360 0.370 148,000 0.3616 -1.37%
2026-09-09 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 1.39%
2026-09-08 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 0.00%
2026-09-07 0 0.360 0.350 0.365 0.350 0.360 382,000 137,500 0.3599 0.360 0.350 0.365 0.350 0.360 382,000 0.3599 2.86%
2026-09-04 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2026-09-03 0 0.350 0.350 0.400 0.350 0.350 55,000 19,220 0.3495 0.350 0.350 0.400 0.350 0.350 55,000 0.3495 0.00%
2026-09-02 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 8.36%
2026-09-01 0 0.335 0.335 0.390 0.335 0.350 102,000 35,640 0.3494 0.323 0.323 0.376 0.323 0.337 105,789 0.3369 -4.29%
2026-08-31 0 0.350 0.335 0.390 - - 0 0 - 0.337 0.323 0.376 - - 0 - 0.00%
2026-08-28 0 0.350 0.330 0.400 - - 0 0 - 0.337 0.318 0.386 - - 0 - 0.00%
2026-08-27 0 0.350 0.340 0.355 - - 0 0 - 0.337 0.328 0.342 - - 0 - 0.00%
2026-08-26 0 0.350 0.345 0.360 - - 0 0 - 0.337 0.333 0.347 - - 0 - 0.00%
2026-08-25 0 0.350 0.320 0.380 - - 0 0 - 0.337 0.309 0.366 - - 0 - 0.00%
2026-08-24 0 0.350 0.330 0.350 - - 0 0 - 0.337 0.318 0.337 - - 0 - 0.00%
2026-08-21 0 0.350 0.330 0.380 - - 0 0 - 0.337 0.318 0.366 - - 0 - 0.00%
2026-08-20 0 0.350 0.350 0.380 0.330 0.345 225,975 75,772 0.3353 0.337 0.337 0.366 0.318 0.333 234,370 0.3233 1.45%
2026-08-19 0 0.345 0.330 0.380 - - 0 0 - 0.333 0.318 0.366 - - 0 - 0.00%
2026-08-18 0 0.345 0.345 0.380 - - 0 0 - 0.333 0.333 0.366 - - 0 - 1.47%
2026-08-17 0 0.340 0.340 0.360 0.340 0.340 85,000 28,880 0.3398 0.328 0.328 0.347 0.328 0.328 88,158 0.3276 1.49%
2026-08-14 0 0.335 0.330 0.380 - - 0 0 - 0.323 0.318 0.366 - - 0 - 0.00%
2026-08-13 0 0.335 0.330 0.380 - - 0 0 - 0.323 0.318 0.366 - - 0 - 0.00%
2026-08-12 0 0.335 0.335 0.380 - - 0 0 - 0.323 0.323 0.366 - - 0 - 0.00%
2026-08-11 0 0.335 0.335 0.390 0.335 0.335 27,102 9,027 0.3331 0.323 0.323 0.376 0.323 0.323 28,109 0.3211 -1.47%
2026-08-10 0 0.340 0.335 - - - 0 0 - 0.328 0.323 - - - 0 - 0.00%
2026-08-07 0 0.340 0.335 0.370 - - 0 0 - 0.328 0.323 0.357 - - 0 - 0.00%
2026-08-06 0 0.340 0.335 0.380 - - 0 0 - 0.328 0.323 0.366 - - 0 - 0.00%
2026-08-05 0 0.340 0.340 - - - 0 0 - 0.328 0.328 - - - 0 - 0.00%
2026-08-04 0 0.340 0.340 0.390 - - 0 0 - 0.328 0.328 0.376 - - 0 - 0.00%
2026-08-03 0 0.340 0.335 0.390 - - 0 0 - 0.328 0.323 0.376 - - 0 - 0.00%
2026-07-31 0 0.340 0.340 0.390 - - 0 0 - 0.328 0.328 0.376 - - 0 - 0.00%
2026-07-30 0 0.340 0.340 0.430 - - 0 0 - 0.328 0.328 0.415 - - 0 - 0.00%
2026-07-29 0 0.340 0.340 0.360 0.340 0.360 102,000 36,680 0.3596 0.328 0.328 0.347 0.328 0.347 105,789 0.3467 -5.56%
2026-07-28 0 0.360 0.350 0.400 - - 0 0 - 0.347 0.337 0.386 - - 0 - 0.00%
2026-07-27 0 0.360 0.350 0.400 - - 511 168 0.3288 0.347 0.337 0.386 - - 530 0.3170 0.00%
2026-07-24 0 0.360 0.360 0.365 0.360 0.360 42,000 15,120 0.3600 0.347 0.347 0.352 0.347 0.347 43,560 0.3471 0.00%
2026-07-23 0 0.360 0.345 0.360 0.360 0.360 60,000 21,600 0.3600 0.347 0.333 0.347 0.347 0.347 62,229 0.3471 0.00%
2026-07-22 0 0.360 0.350 0.380 - - 0 0 - 0.347 0.337 0.366 - - 0 - 0.00%
2026-07-21 0 0.360 0.350 0.400 - - 0 0 - 0.347 0.337 0.386 - - 0 - 0.00%
2026-07-20 0 0.360 0.340 0.400 - - 0 0 - 0.347 0.328 0.386 - - 0 - 0.00%
2026-07-17 0 0.360 0.335 0.400 - - 0 0 - 0.347 0.323 0.386 - - 0 - 0.00%
2026-07-16 0 0.360 0.360 0.400 - - 0 0 - 0.347 0.347 0.386 - - 0 - 0.00%
2026-07-15 0 0.360 0.335 0.400 - - 0 0 - 0.347 0.323 0.386 - - 0 - 0.00%
2026-07-14 0 0.360 0.350 0.400 - - 0 0 - 0.347 0.337 0.386 - - 0 - 0.00%
2026-07-13 0 0.360 0.350 0.400 - - 0 0 - 0.347 0.337 0.386 - - 0 - 0.00%
2026-07-10 0 0.360 0.335 0.400 - - 0 0 - 0.347 0.323 0.386 - - 0 - 0.00%
2026-07-09 0 0.360 0.360 0.400 - - 0 0 - 0.347 0.347 0.386 - - 0 - 0.00%
2026-07-08 0 0.360 0.360 0.400 - - 0 0 - 0.347 0.347 0.386 - - 0 - 0.00%
2026-07-07 0 0.360 0.360 0.375 0.355 0.375 546,000 196,830 0.3605 0.347 0.347 0.362 0.342 0.362 566,285 0.3476 0.00%
2026-07-06 0 0.360 0.360 0.410 0.360 0.360 6,000 2,138 0.3563 0.347 0.347 0.395 0.347 0.347 6,223 0.3436 0.00%
2026-07-03 0 0.360 0.360 0.410 - - 0 0 - 0.347 0.347 0.395 - - 0 - 0.00%
2026-07-02 0 0.360 0.360 0.410 - - 0 0 - 0.347 0.347 0.395 - - 0 - 4.35%
2026-06-30 0 0.345 0.345 0.370 - - 0 0 - 0.333 0.333 0.357 - - 0 - 0.00%
2026-06-29 0 0.345 0.340 0.370 - - 0 0 - 0.333 0.328 0.357 - - 0 - 0.00%
2026-06-26 0 0.345 0.345 0.370 - - 0 0 - 0.333 0.333 0.357 - - 0 - 0.00%
2026-06-25 0 0.345 0.345 0.350 0.340 0.365 164,000 56,920 0.3471 0.333 0.333 0.337 0.328 0.352 170,093 0.3346 -5.48%
2026-06-24 0 0.365 0.360 0.365 0.365 0.365 54,167 19,763 0.3649 0.352 0.347 0.352 0.352 0.352 56,179 0.3518 -2.67%
2026-06-23 0 0.375 0.365 0.420 - - 0 0 - 0.362 0.352 0.405 - - 0 - 0.00%
2026-06-22 0 0.375 0.350 0.400 - - 0 0 - 0.362 0.337 0.386 - - 0 - 0.00%
2026-06-18 0 0.375 0.350 0.420 - - 0 0 - 0.362 0.337 0.405 - - 0 - 0.00%
2026-06-17 0 0.375 0.365 0.410 - - 0 0 - 0.362 0.352 0.395 - - 0 - 0.00%
2026-06-16 0 0.375 0.370 0.400 - - 0 0 - 0.362 0.357 0.386 - - 0 - 0.00%
2026-06-15 0 0.375 0.370 0.400 - - 0 0 - 0.362 0.357 0.386 - - 0 - 0.00%
2026-06-12 0 0.375 0.375 0.410 0.360 0.365 90,000 32,410 0.3601 0.362 0.362 0.395 0.347 0.352 93,344 0.3472 0.00%
2026-06-11 0 0.375 0.375 0.410 - - 0 0 - 0.362 0.362 0.395 - - 0 - 1.35%
2026-06-10 0 0.370 0.365 0.390 - - 0 0 - 0.357 0.352 0.376 - - 0 - 0.00%
2026-06-09 0 0.370 0.360 0.420 - - 0 0 - 0.357 0.347 0.405 - - 0 - 0.00%
2026-06-08 0 0.370 0.360 0.420 0.370 0.370 13,000 4,775 0.3673 0.357 0.347 0.405 0.357 0.357 13,483 0.3542 0.00%
2026-06-05 0 0.370 0.355 0.400 0.330 0.380 302,000 112,050 0.3710 0.357 0.342 0.386 0.318 0.366 313,220 0.3577 -5.13%
2026-06-04 0 0.390 0.390 0.420 0.385 0.395 149,200 57,478 0.3852 0.376 0.376 0.405 0.371 0.381 154,743 0.3714 -1.27%
2026-06-03 0 0.395 0.385 0.420 - - 0 0 - 0.381 0.371 0.405 - - 0 - 0.00%
2026-06-02 0 0.395 0.380 0.420 - - 0 0 - 0.381 0.366 0.405 - - 0 - 0.00%
2026-06-01 0 0.395 0.395 0.420 - - 0 0 - 0.381 0.381 0.405 - - 0 - 1.28%
2026-05-29 0 0.390 0.390 0.430 0.390 0.390 6,000 2,340 0.3900 0.376 0.376 0.415 0.376 0.376 6,223 0.3760 0.00%
2026-05-28 0 0.390 0.390 0.430 - - 0 0 - 0.376 0.376 0.415 - - 0 - 0.00%
2026-05-27 0 0.390 0.390 0.450 0.390 0.395 24,335 9,595 0.3943 0.376 0.376 0.434 0.376 0.381 25,239 0.3802 -4.88%
2026-05-26 0 0.410 0.410 0.450 0.410 0.450 8,000 3,440 0.4300 0.395 0.395 0.434 0.395 0.434 8,297 0.4146 -9.89%
2026-05-22 0 0.455 0.410 0.455 0.410 0.460 56,000 25,550 0.4563 0.439 0.395 0.439 0.395 0.444 58,080 0.4399 -1.09%
2026-05-21 0 0.460 0.415 0.460 0.425 0.475 288,000 126,000 0.4375 0.444 0.400 0.444 0.410 0.458 298,700 0.4218 15.00%
2026-05-20 0 0.400 0.400 0.430 - - 0 0 - 0.386 0.386 0.415 - - 0 - 2.56%
2026-05-19 0 0.390 0.390 0.415 - - 0 0 - 0.376 0.376 0.400 - - 0 - 0.00%
2026-05-18 0 0.390 0.390 0.430 - - 0 0 - 0.376 0.376 0.415 - - 0 - 0.00%
2026-05-15 0 0.390 0.390 0.430 0.390 0.390 107,831 42,035 0.3898 0.376 0.376 0.415 0.376 0.376 111,837 0.3759 -1.27%
2026-05-14 0 0.395 0.390 0.435 0.395 0.395 132,000 52,140 0.3950 0.381 0.376 0.419 0.381 0.381 136,904 0.3809 0.00%
2026-05-13 0 0.395 0.395 0.435 - - 0 0 - 0.381 0.381 0.419 - - 0 - 0.00%
2026-05-12 0 0.395 0.395 0.435 - - 0 0 - 0.381 0.381 0.419 - - 0 - 0.00%
2026-05-11 0 0.395 0.395 0.435 - - 0 0 - 0.381 0.381 0.419 - - 0 - 0.00%
2026-05-08 0 0.395 0.395 0.435 - - 0 0 - 0.381 0.381 0.419 - - 0 - 0.00%
2026-05-07 0 0.395 0.395 0.435 - - 0 0 - 0.381 0.381 0.419 - - 0 - 0.00%
2026-05-06 0 0.395 0.395 0.435 - - 0 0 - 0.381 0.381 0.419 - - 0 - 0.00%
2026-05-05 0 0.395 0.395 0.435 - - 0 0 - 0.381 0.381 0.419 - - 0 - 0.00%
2026-05-04 0 0.395 0.390 0.420 - - 0 0 - 0.381 0.376 0.405 - - 0 - 0.00%
2026-04-30 0 0.395 0.390 0.430 - - 0 0 - 0.381 0.376 0.415 - - 0 - 0.00%
2026-04-29 0 0.395 0.390 0.430 - - 0 0 - 0.381 0.376 0.415 - - 0 - 0.00%
2026-04-28 0 0.395 0.395 0.430 - - 0 0 - 0.381 0.381 0.415 - - 0 - 1.28%
2026-04-27 0 0.390 0.390 0.435 0.390 0.395 12,000 4,730 0.3942 0.376 0.376 0.419 0.376 0.381 12,446 0.3800 -2.50%
2026-04-24 0 0.400 0.390 0.430 - - 0 0 - 0.386 0.376 0.415 - - 0 - 0.00%
2026-04-23 0 0.400 0.400 0.435 0.395 0.425 14,000 5,840 0.4171 0.386 0.386 0.419 0.381 0.410 14,520 0.4022 2.56%
2026-04-22 0 0.390 0.390 0.400 - - 0 0 - 0.376 0.376 0.386 - - 0 - 0.00%
2026-04-21 0 0.390 0.390 0.400 0.390 0.390 30,952 12,052 0.3894 0.376 0.376 0.386 0.376 0.376 32,102 0.3754 0.00%
2026-04-20 0 0.390 0.390 0.400 - - 0 0 - 0.376 0.376 0.386 - - 0 - 0.00%
2026-04-17 0 0.390 0.390 0.405 - - 0 0 - 0.376 0.376 0.390 - - 0 - 0.00%
2026-04-16 0 0.390 0.390 0.415 - - 0 0 - 0.376 0.376 0.400 - - 0 - 0.00%
2026-04-15 0 0.390 0.390 0.425 - - 0 0 - 0.376 0.376 0.410 - - 0 - 0.00%
2026-04-14 0 0.390 0.390 0.425 - - 0 0 - 0.376 0.376 0.410 - - 0 - 0.00%
2026-04-13 0 0.390 0.390 0.425 - - 0 0 - 0.376 0.376 0.410 - - 0 - 0.00%
2026-04-10 0 0.390 0.390 0.425 - - 0 0 - 0.376 0.376 0.410 - - 0 - 0.00%
2026-04-09 0 0.390 0.390 0.410 0.390 0.390 10,000 3,900 0.3900 0.376 0.376 0.395 0.376 0.376 10,372 0.3760 -1.27%
2026-04-08 0 0.395 0.395 0.425 0.395 0.400 112,000 44,350 0.3960 0.381 0.381 0.410 0.381 0.386 116,161 0.3818 0.00%
2026-04-02 0 0.395 0.395 0.400 - - 0 0 - 0.381 0.381 0.386 - - 0 - 0.00%
2026-04-01 0 0.395 0.395 0.425 - - 0 0 - 0.381 0.381 0.410 - - 0 - 0.00%
2026-03-31 0 0.395 0.395 0.420 0.395 0.420 84,000 33,680 0.4010 0.381 0.381 0.405 0.381 0.405 87,121 0.3866 0.00%
2026-03-30 0 0.395 0.395 0.420 - - 0 0 - 0.381 0.381 0.405 - - 0 - 1.28%
2026-03-27 0 0.390 0.390 0.410 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2026-03-26 0 0.390 0.390 0.410 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2026-03-25 0 0.390 0.390 0.410 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2026-03-24 0 0.390 0.390 0.410 0.390 0.390 152,000 59,280 0.3900 0.376 0.376 0.395 0.376 0.376 157,647 0.3760 0.00%
2026-03-23 0 0.390 0.390 0.405 0.390 0.420 276,837 108,579 0.3922 0.376 0.376 0.390 0.376 0.405 287,122 0.3782 0.00%
2026-03-20 0 0.390 0.390 0.410 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2026-03-19 0 0.390 0.390 0.410 0.390 0.395 232,000 90,530 0.3902 0.376 0.376 0.395 0.376 0.381 240,619 0.3762 0.00%
2026-03-18 0 0.390 0.390 0.410 0.390 0.390 52,000 20,280 0.3900 0.376 0.376 0.395 0.376 0.376 53,932 0.3760 0.00%
2026-03-17 0 0.390 0.390 0.420 0.390 0.395 10,000 3,940 0.3940 0.376 0.376 0.405 0.376 0.381 10,372 0.3799 -1.27%
2026-03-16 0 0.395 0.395 0.410 0.395 0.395 52,000 20,540 0.3950 0.381 0.381 0.395 0.381 0.381 53,932 0.3809 1.28%
2026-03-13 0 0.390 0.390 0.420 0.390 0.390 22,000 8,580 0.3900 0.376 0.376 0.405 0.376 0.376 22,817 0.3760 -1.27%
2026-03-12 0 0.395 0.385 0.420 - - 0 0 - 0.381 0.371 0.405 - - 0 - 0.00%
2026-03-11 0 0.395 0.395 0.410 0.385 0.415 22,000 9,070 0.4123 0.381 0.381 0.395 0.371 0.400 22,817 0.3975 2.60%
2026-03-10 0 0.385 0.385 0.420 - - 0 0 - 0.371 0.371 0.405 - - 0 - 0.00%
2026-03-09 0 0.385 0.385 0.415 - - 0 0 - 0.371 0.371 0.400 - - 0 - 0.00%
2026-03-06 0 0.385 0.385 0.420 - - 0 0 - 0.371 0.371 0.405 - - 0 - 0.00%
2026-03-05 0 0.385 0.385 0.415 0.380 0.385 28,000 10,670 0.3811 0.371 0.371 0.400 0.366 0.371 29,040 0.3674 -3.75%
2026-03-04 0 0.400 0.385 0.420 - - 0 0 - 0.386 0.371 0.405 - - 0 - 0.00%
2026-03-03 0 0.400 0.385 0.410 - - 0 0 - 0.386 0.371 0.395 - - 0 - 0.00%
2026-03-02 0 0.400 0.395 0.420 0.395 0.415 73,000 29,175 0.3997 0.386 0.381 0.405 0.381 0.400 75,712 0.3853 2.56%
2026-02-27 0 0.390 0.390 0.405 0.385 0.390 242,000 94,280 0.3896 0.376 0.376 0.390 0.371 0.376 250,991 0.3756 0.00%
2026-02-26 0 0.390 0.390 0.405 0.390 0.390 202,000 78,780 0.3900 0.376 0.376 0.390 0.376 0.376 209,505 0.3760 1.30%
2026-02-25 0 0.385 0.385 0.410 0.385 0.390 404,000 156,040 0.3862 0.371 0.371 0.395 0.371 0.376 419,009 0.3724 0.00%
2026-02-24 0 0.385 0.385 0.410 0.380 0.380 30,000 11,400 0.3800 0.371 0.371 0.395 0.366 0.366 31,115 0.3664 -1.28%
2026-02-23 0 0.390 0.385 0.390 0.385 0.390 14,000 5,410 0.3864 0.376 0.371 0.376 0.371 0.376 14,520 0.3726 -1.27%
2026-02-20 0 0.395 0.380 0.395 0.385 0.395 62,000 24,290 0.3918 0.381 0.366 0.381 0.371 0.381 64,303 0.3777 5.33%
2026-02-16 0 0.375 0.375 0.410 - - 0 0 - 0.362 0.362 0.395 - - 0 - 1.35%
2026-02-13 0 0.370 0.370 0.400 0.370 0.370 70,000 25,900 0.3700 0.357 0.357 0.386 0.357 0.357 72,601 0.3567 -1.33%
2026-02-12 0 0.375 0.370 0.400 0.375 0.375 22,000 8,250 0.3750 0.362 0.357 0.386 0.362 0.362 22,817 0.3616 0.00%
2026-02-11 0 0.375 0.375 0.410 0.370 0.370 11,000 4,050 0.3682 0.362 0.362 0.395 0.357 0.357 11,409 0.3550 0.00%
2026-02-10 0 0.375 0.375 0.400 0.370 0.370 20,000 7,400 0.3700 0.362 0.362 0.386 0.357 0.357 20,743 0.3567 0.00%
2026-02-09 0 0.375 0.375 0.410 0.370 0.375 111,000 41,275 0.3718 0.362 0.362 0.395 0.357 0.362 115,124 0.3585 0.00%
2026-02-06 0 0.375 0.375 0.400 0.375 0.375 16,758 6,269 0.3741 0.362 0.362 0.386 0.362 0.362 17,381 0.3607 0.00%
2026-02-05 0 0.375 0.370 0.400 0.370 0.375 283,900 105,925 0.3731 0.362 0.357 0.386 0.357 0.362 294,447 0.3597 0.00%
2026-02-04 0 0.375 0.370 0.390 0.370 0.375 124,000 46,390 0.3741 0.362 0.357 0.376 0.357 0.362 128,607 0.3607 -1.32%
2026-02-03 0 0.380 0.370 0.380 0.400 0.400 4,000 1,600 0.4000 0.366 0.357 0.366 0.386 0.386 4,149 0.3857 0.00%
2026-02-02 0 0.380 0.370 0.400 - - 0 0 - 0.366 0.357 0.386 - - 0 - 0.00%
2026-01-30 0 0.380 0.370 0.385 0.360 0.380 76,000 28,840 0.3795 0.366 0.357 0.371 0.347 0.366 78,824 0.3659 0.00%
2026-01-29 0 0.380 0.360 0.380 - - 0 0 - 0.366 0.347 0.366 - - 0 - 0.00%
2026-01-28 0 0.380 0.365 0.380 - - 0 0 - 0.366 0.352 0.366 - - 0 - 0.00%
2026-01-27 0 0.380 0.355 0.380 - - 0 0 - 0.366 0.342 0.366 - - 0 - 0.00%
2026-01-26 0 0.380 0.365 0.380 0.365 0.385 228,000 86,210 0.3781 0.366 0.352 0.366 0.352 0.371 236,471 0.3646 7.04%
2026-01-23 0 0.355 0.355 0.385 - - 0 0 - 0.342 0.342 0.371 - - 0 - 1.43%
2026-01-22 0 0.350 0.350 0.385 0.350 0.355 18,000 6,380 0.3544 0.337 0.337 0.371 0.337 0.342 18,669 0.3417 -1.41%
2026-01-21 0 0.355 0.350 0.355 0.350 0.355 62,000 22,000 0.3548 0.342 0.337 0.342 0.337 0.342 64,303 0.3421 0.00%
2026-01-20 0 0.355 0.355 0.385 - - 0 0 - 0.342 0.342 0.371 - - 0 - 0.00%
2026-01-19 0 0.355 0.355 0.385 0.355 0.355 18,000 6,390 0.3550 0.342 0.342 0.371 0.342 0.342 18,669 0.3423 -1.39%
2026-01-16 0 0.360 0.355 0.385 0.345 0.360 64,920 22,844 0.3519 0.347 0.342 0.371 0.333 0.347 67,332 0.3393 1.41%
2026-01-15 0 0.355 0.355 0.380 - - 0 0 - 0.342 0.342 0.366 - - 0 - 0.00%
2026-01-14 0 0.355 0.350 0.355 0.345 0.355 98,000 34,720 0.3543 0.342 0.337 0.342 0.333 0.342 101,641 0.3416 0.00%
2026-01-13 0 0.355 0.355 0.375 - - 0 0 - 0.342 0.342 0.362 - - 0 - 0.00%
2026-01-12 0 0.355 0.355 0.380 - - 0 0 - 0.342 0.342 0.366 - - 0 - 0.00%
2026-01-09 0 0.355 0.340 0.380 - - 0 0 - 0.342 0.328 0.366 - - 0 - 0.00%
2026-01-08 0 0.355 0.340 0.375 - - 0 0 - 0.342 0.328 0.362 - - 0 - 0.00%
2026-01-07 0 0.355 0.340 0.380 - - 0 0 - 0.342 0.328 0.366 - - 0 - 0.00%
2026-01-06 0 0.355 0.340 0.380 - - 0 0 - 0.342 0.328 0.366 - - 0 - 0.00%
2026-01-05 0 0.355 0.355 0.380 0.350 0.360 184,600 64,700 0.3505 0.342 0.342 0.366 0.337 0.347 191,458 0.3379 1.43%
2026-01-02 0 0.350 0.340 0.360 0.330 0.350 71,000 23,890 0.3365 0.337 0.328 0.347 0.318 0.337 73,638 0.3244 0.00%
2025-12-31 0 0.350 0.335 0.375 - - 0 0 - 0.337 0.323 0.362 - - 0 - 0.00%
2025-12-30 0 0.350 0.340 0.350 0.330 0.350 83,335 28,793 0.3455 0.337 0.328 0.337 0.318 0.337 86,431 0.3331 1.45%
2025-12-29 0 0.345 0.330 0.345 0.330 0.350 230,000 79,330 0.3449 0.333 0.318 0.333 0.318 0.337 238,545 0.3326 1.47%
2025-12-24 0 0.340 0.340 0.375 - - 0 0 - 0.328 0.328 0.362 - - 0 - 0.00%
2025-12-23 0 0.340 0.340 0.370 0.340 0.340 702,000 245,680 0.3500 0.328 0.328 0.357 0.328 0.328 728,080 0.3374 0.00%
2025-12-22 0 0.340 0.340 0.375 - - 0 0 - 0.328 0.328 0.362 - - 0 - 0.00%
2025-12-19 0 0.340 0.340 0.375 0.340 0.340 26,000 8,840 0.3400 0.328 0.328 0.362 0.328 0.328 26,966 0.3278 0.00%
2025-12-18 0 0.340 0.335 0.375 - - 0 0 - 0.328 0.323 0.362 - - 0 - 0.00%
2025-12-17 0 0.340 0.340 0.375 - - 0 0 - 0.328 0.328 0.362 - - 0 - 0.00%
2025-12-16 0 0.340 0.335 0.375 - - 0 0 - 0.328 0.323 0.362 - - 0 - 0.00%
2025-12-15 0 0.340 0.335 0.350 0.340 0.350 298,000 104,280 0.3499 0.328 0.323 0.337 0.328 0.337 309,071 0.3374 -2.86%
2025-12-12 0 0.350 0.330 0.375 - - 0 0 - 0.337 0.318 0.362 - - 0 - 0.00%
2025-12-11 0 0.350 0.330 0.370 - - 0 0 - 0.337 0.318 0.357 - - 0 - 0.00%
2025-12-10 0 0.350 0.335 0.375 - - 0 0 - 0.337 0.323 0.362 - - 0 - 0.00%
2025-12-09 0 0.350 0.335 0.370 0.330 0.350 65,838 22,293 0.3386 0.337 0.323 0.357 0.318 0.337 68,284 0.3265 0.00%
2025-12-08 0 0.350 0.340 0.350 0.340 0.350 152,000 53,180 0.3499 0.337 0.328 0.337 0.328 0.337 157,647 0.3373 2.94%
2025-12-05 0 0.340 0.340 0.370 - - 0 0 - 0.328 0.328 0.357 - - 0 - 0.00%
2025-12-04 0 0.340 0.340 0.375 - - 0 0 - 0.328 0.328 0.362 - - 0 - 0.00%
2025-12-03 0 0.340 0.340 0.365 0.340 0.350 6,000 2,080 0.3467 0.328 0.328 0.352 0.328 0.337 6,223 0.3342 -2.86%
2025-12-02 0 0.350 0.345 0.350 0.345 0.355 164,000 57,130 0.3484 0.337 0.333 0.337 0.333 0.342 170,093 0.3359 1.45%
2025-12-01 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-28 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-27 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-26 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-25 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-24 0 0.345 0.345 0.360 0.345 0.345 10,000 3,450 0.3450 0.333 0.333 0.347 0.333 0.333 10,372 0.3326 0.00%
2025-11-21 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-20 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-19 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-18 0 0.345 0.345 0.360 0.345 0.345 50,000 17,250 0.3450 0.333 0.333 0.347 0.333 0.333 51,858 0.3326 0.00%
2025-11-17 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-14 0 0.345 0.345 0.360 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2025-11-13 0 0.345 0.345 0.360 0.345 0.365 35,000 12,665 0.3619 0.333 0.333 0.347 0.333 0.352 36,300 0.3489 -2.82%
2025-11-12 0 0.355 0.345 0.355 - - 0 0 - 0.342 0.333 0.342 - - 0 - 0.00%
2025-11-11 0 0.355 0.350 0.365 0.345 0.355 544,000 193,100 0.3550 0.342 0.337 0.352 0.333 0.342 564,211 0.3422 1.43%
2025-11-10 0 0.350 0.350 0.375 0.350 0.380 16,000 5,900 0.3688 0.337 0.337 0.362 0.337 0.366 16,594 0.3555 1.45%
2025-11-07 0 0.345 0.345 0.385 0.345 0.350 226,000 79,070 0.3499 0.333 0.333 0.371 0.333 0.337 234,396 0.3373 0.00%
2025-11-06 0 0.345 0.345 0.355 0.345 0.360 438,000 154,840 0.3535 0.333 0.333 0.342 0.333 0.347 454,272 0.3409 -8.00%
2025-11-05 0 0.375 0.355 0.385 - - 0 0 - 0.362 0.342 0.371 - - 0 - 0.00%
2025-11-04 0 0.375 0.380 0.385 - - 0 0 - 0.362 0.366 0.371 - - 0 - 0.00%
2025-11-03 0 0.375 0.360 0.385 - - 0 0 - 0.362 0.347 0.371 - - 0 - 0.00%
2025-10-31 0 0.375 0.350 0.385 - - 0 0 - 0.362 0.337 0.371 - - 0 - 0.00%
2025-10-30 0 0.375 0.350 0.385 - - 0 0 - 0.362 0.337 0.371 - - 0 - 0.00%
2025-10-28 0 0.375 0.375 0.385 0.350 0.375 8,000 2,940 0.3675 0.362 0.362 0.371 0.337 0.362 8,297 0.3543 1.35%
2025-10-27 0 0.370 0.370 0.375 - - 0 0 - 0.357 0.357 0.362 - - 0 - 1.37%
2025-10-24 0 0.365 0.365 0.375 - - 0 0 - 0.352 0.352 0.362 - - 0 - 0.00%
2025-10-23 0 0.365 0.365 0.375 0.365 0.365 23,812 8,655 0.3635 0.352 0.352 0.362 0.352 0.352 24,697 0.3505 0.00%
2025-10-22 0 0.365 0.365 0.375 0.365 0.370 32,600 12,030 0.3690 0.352 0.352 0.362 0.352 0.357 33,811 0.3558 0.00%
2025-10-21 0 0.365 0.365 0.375 - - 0 0 - 0.352 0.352 0.362 - - 0 - 1.39%
2025-10-20 0 0.360 0.355 0.360 0.345 0.365 416,000 149,970 0.3605 0.347 0.342 0.347 0.333 0.352 431,455 0.3476 -4.00%
2025-10-17 0 0.375 0.365 0.390 - - 0 0 - 0.362 0.352 0.376 - - 0 - 0.00%
2025-10-16 0 0.375 0.370 0.390 - - 0 0 - 0.362 0.357 0.376 - - 0 - 0.00%
2025-10-15 0 0.375 0.370 0.375 - - 0 0 - 0.362 0.357 0.362 - - 0 - 0.00%
2025-10-14 0 0.375 0.375 0.390 0.375 0.375 5,069 1,890 0.3729 0.362 0.362 0.376 0.362 0.362 5,257 0.3595 0.00%
2025-10-13 0 0.375 0.375 0.390 0.370 0.375 224,000 83,590 0.3732 0.362 0.362 0.376 0.357 0.362 232,322 0.3598 -1.32%
2025-10-10 0 0.380 0.380 0.420 0.380 0.400 64,000 24,360 0.3806 0.366 0.366 0.405 0.366 0.386 66,378 0.3670 0.00%
2025-10-09 0 0.380 0.380 0.400 - - 0 0 - 0.366 0.366 0.386 - - 0 - 0.00%
2025-10-08 0 0.380 0.380 0.400 - - 0 0 - 0.366 0.366 0.386 - - 0 - 0.00%
2025-10-06 0 0.380 0.380 0.400 0.380 0.395 4,000 1,550 0.3875 0.366 0.366 0.386 0.366 0.381 4,149 0.3736 -3.80%
2025-10-03 0 0.395 0.375 0.400 - - 0 0 - 0.381 0.362 0.386 - - 0 - 0.00%
2025-10-02 0 0.395 0.380 0.400 - - 0 0 - 0.381 0.366 0.386 - - 0 - 0.00%
2025-09-30 0 0.395 0.395 0.400 0.380 0.395 62,000 24,390 0.3934 0.381 0.381 0.386 0.366 0.381 64,303 0.3793 0.00%
2025-09-29 0 0.395 0.380 0.395 0.395 0.395 416,000 164,320 0.3950 0.381 0.366 0.381 0.381 0.381 431,455 0.3809 1.28%
2025-09-26 0 0.390 0.375 0.395 - - 0 0 - 0.376 0.362 0.381 - - 0 - 0.00%
2025-09-25 0 0.390 0.385 0.395 0.390 0.400 52,000 20,500 0.3942 0.376 0.371 0.381 0.376 0.386 53,932 0.3801 -4.88%
2025-09-24 0 0.410 0.385 0.415 0.385 0.410 17,000 6,560 0.3859 0.395 0.371 0.400 0.371 0.395 17,632 0.3721 5.13%
2025-09-23 0 0.390 0.380 0.415 - - 0 0 - 0.376 0.366 0.400 - - 0 - 0.00%
2025-09-22 0 0.390 0.385 0.415 - - 0 0 - 0.376 0.371 0.400 - - 0 - 0.00%
2025-09-19 0 0.390 0.390 0.415 0.390 0.390 4,000 1,560 0.3900 0.376 0.376 0.400 0.376 0.376 4,149 0.3760 0.00%
2025-09-18 0 0.390 0.385 0.390 0.385 0.390 66,000 25,730 0.3898 0.376 0.371 0.376 0.371 0.376 68,452 0.3759 -3.70%
2025-09-17 0 0.405 0.390 0.420 - - 0 0 - 0.390 0.376 0.405 - - 0 - 0.00%
2025-09-16 0 0.405 0.390 0.405 0.390 0.405 474,000 190,940 0.4028 0.390 0.376 0.390 0.376 0.390 491,610 0.3884 5.19%
2025-09-15 0 0.385 0.375 0.390 0.370 0.385 302,000 116,240 0.3849 0.371 0.362 0.376 0.357 0.371 313,220 0.3711 0.00%
2025-09-12 0 0.385 0.385 0.445 0.385 0.390 40,000 15,590 0.3898 0.371 0.371 0.429 0.371 0.376 41,486 0.3758 -1.28%
2025-09-11 0 0.390 0.380 0.445 0.370 0.390 76,000 29,320 0.3858 0.376 0.366 0.429 0.357 0.376 78,824 0.3720 5.41%
2025-09-10 0 0.370 0.370 0.395 0.370 0.380 8,000 3,000 0.3750 0.357 0.357 0.381 0.357 0.366 8,297 0.3616 0.00%
2025-09-09 0 0.370 0.370 0.375 0.365 0.370 48,920 17,852 0.3649 0.357 0.357 0.362 0.352 0.357 50,737 0.3519 0.00%
2025-09-08 0 0.370 0.370 0.380 0.370 0.380 12,000 4,540 0.3783 0.357 0.357 0.366 0.357 0.366 12,446 0.3648 0.00%
2025-09-05 0 0.370 0.370 0.385 - - 0 0 - 0.357 0.357 0.371 - - 0 - 0.00%
2025-09-04 0 0.370 0.370 0.385 0.370 0.385 202,000 77,740 0.3849 0.357 0.357 0.371 0.357 0.371 209,505 0.3711 -2.63%
2025-09-03 0 0.380 0.380 0.385 - - 0 0 - 0.366 0.366 0.371 - - 0 - 1.33%
2025-09-02 0 0.375 0.370 0.380 - - 0 0 - 0.362 0.357 0.366 - - 0 - 0.00%
2025-09-01 0 0.375 0.375 0.385 0.375 0.390 34,000 13,070 0.3844 0.362 0.362 0.371 0.362 0.376 35,263 0.3706 -3.85%
2025-08-29 0 0.390 0.390 0.395 0.390 0.395 22,000 8,680 0.3945 0.376 0.376 0.381 0.376 0.381 22,817 0.3804 -0.00%
2025-08-28 0 0.395 0.395 0.405 0.395 0.420 102,000 42,790 0.4195 0.376 0.376 0.386 0.376 0.400 107,146 0.3994 0.00%
2025-08-27 0 0.395 0.395 0.400 - - 0 0 - 0.376 0.376 0.381 - - 0 - 0.00%
2025-08-26 0 0.395 0.395 0.420 - - 0 0 - 0.376 0.376 0.400 - - 0 - 0.00%
2025-08-25 0 0.395 0.395 0.445 - - 0 0 - 0.376 0.376 0.424 - - 0 - 0.00%
2025-08-22 0 0.395 0.390 0.395 0.395 0.395 32,000 12,640 0.3950 0.376 0.371 0.376 0.376 0.376 33,614 0.3760 1.28%
2025-08-21 0 0.390 0.375 0.390 0.390 0.390 58,000 22,620 0.3900 0.371 0.357 0.371 0.371 0.371 60,926 0.3713 1.30%
2025-08-20 0 0.385 0.370 0.410 - - 0 0 - 0.367 0.352 0.390 - - 0 - 0.00%
2025-08-19 0 0.385 0.385 0.395 0.375 0.375 10,000 3,750 0.3750 0.367 0.367 0.376 0.357 0.357 10,504 0.3570 -1.28%
2025-08-18 0 0.390 0.370 0.420 - - 0 0 - 0.371 0.352 0.400 - - 0 - 0.00%
2025-08-15 0 0.390 0.380 0.390 0.380 0.390 392,000 152,410 0.3888 0.371 0.362 0.371 0.362 0.371 411,776 0.3701 4.00%
2025-08-14 0 0.375 0.375 0.410 0.375 0.375 14,000 5,250 0.3750 0.357 0.357 0.390 0.357 0.357 14,706 0.3570 -5.06%
2025-08-13 0 0.395 0.375 0.395 - - 0 0 - 0.376 0.357 0.376 - - 0 - 0.00%
2025-08-12 0 0.395 0.385 0.395 0.395 0.395 47,740 18,779 0.3934 0.376 0.367 0.376 0.376 0.376 50,148 0.3745 2.60%
2025-08-11 0 0.385 0.385 0.420 0.375 0.385 52,000 20,000 0.3846 0.367 0.367 0.400 0.357 0.367 54,623 0.3661 0.00%
2025-08-08 0 0.385 0.370 0.420 0.370 0.385 104,000 39,010 0.3751 0.367 0.352 0.400 0.352 0.367 109,247 0.3571 1.32%
2025-08-07 0 0.380 0.380 0.405 - - 0 0 - 0.362 0.362 0.386 - - 0 - 0.00%
2025-08-06 0 0.380 0.380 0.415 0.370 0.380 24,000 8,900 0.3708 0.362 0.362 0.395 0.352 0.362 25,211 0.3530 -1.30%
2025-08-05 0 0.385 0.375 0.415 - - 0 0 - 0.367 0.357 0.395 - - 0 - 0.00%
2025-08-04 0 0.385 0.385 0.395 0.385 0.405 244,000 94,000 0.3852 0.367 0.367 0.376 0.367 0.386 256,309 0.3667 -4.94%
2025-08-01 0 0.405 0.380 0.410 0.390 0.410 118,000 47,740 0.4046 0.386 0.362 0.390 0.371 0.390 123,953 0.3851 6.58%
2025-07-31 0 0.380 0.380 0.395 0.370 0.380 54,000 20,480 0.3793 0.362 0.362 0.376 0.352 0.362 56,724 0.3610 0.00%
2025-07-30 0 0.380 0.375 0.390 - - 0 0 - 0.362 0.357 0.371 - - 0 - 0.00%
2025-07-29 0 0.380 0.370 0.380 0.370 0.395 44,000 16,850 0.3830 0.362 0.352 0.362 0.352 0.376 46,220 0.3646 1.33%
2025-07-28 0 0.375 0.370 0.375 0.370 0.375 92,000 34,490 0.3749 0.357 0.352 0.357 0.352 0.357 96,641 0.3569 -6.25%
2025-07-25 0 0.400 0.385 0.400 0.385 0.400 70,000 27,610 0.3944 0.381 0.367 0.381 0.367 0.381 73,531 0.3755 1.27%
2025-07-24 0 0.395 0.395 0.410 0.375 0.475 2,609,336 1,086,417 0.4164 0.376 0.376 0.390 0.357 0.452 2,740,973 0.3964 3.95%
2025-07-23 0 0.380 0.380 0.385 0.380 0.385 4,000 1,530 0.3825 0.362 0.362 0.367 0.362 0.367 4,202 0.3641 0.00%
2025-07-22 0 0.380 0.370 0.410 - - 0 0 - 0.362 0.352 0.390 - - 0 - 0.00%
2025-07-21 0 0.380 0.380 0.470 - - 0 0 - 0.362 0.362 0.447 - - 0 - 1.33%
2025-07-18 0 0.375 0.370 0.410 - - 0 0 - 0.357 0.352 0.390 - - 0 - 0.00%
2025-07-17 0 0.375 0.370 0.420 - - 0 0 - 0.357 0.352 0.400 - - 0 - 0.00%
2025-07-16 0 0.375 0.370 0.415 0.370 0.375 30,000 11,140 0.3713 0.357 0.352 0.395 0.352 0.357 31,513 0.3535 -2.60%
2025-07-15 0 0.385 0.375 0.385 0.370 0.385 46,000 17,200 0.3739 0.367 0.357 0.367 0.352 0.367 48,321 0.3560 4.05%
2025-07-14 0 0.370 0.370 0.400 - - 0 0 - 0.352 0.352 0.381 - - 0 - 1.37%
2025-07-11 0 0.365 0.365 0.390 0.365 0.365 22,000 8,030 0.3650 0.347 0.347 0.371 0.347 0.347 23,110 0.3475 -2.67%
2025-07-10 0 0.375 0.375 0.400 0.375 0.400 222,000 86,150 0.3881 0.357 0.357 0.381 0.357 0.381 233,200 0.3694 2.74%
2025-07-09 0 0.365 0.365 0.370 0.365 0.370 142,000 52,350 0.3687 0.347 0.347 0.352 0.347 0.352 149,164 0.3510 -1.35%
2025-07-08 0 0.370 0.360 0.395 - - 183 64 0.3497 0.352 0.343 0.376 - - 192 0.3329 0.00%
2025-07-07 0 0.370 0.370 0.385 - - 0 0 - 0.352 0.352 0.367 - - 0 - 1.37%
2025-07-04 0 0.365 0.365 0.390 0.365 0.380 102,000 38,430 0.3768 0.347 0.347 0.371 0.347 0.362 107,146 0.3587 -3.95%
2025-07-03 0 0.380 0.380 0.410 0.370 0.380 30,767 11,448 0.3721 0.362 0.362 0.390 0.352 0.362 32,319 0.3542 -1.30%
2025-07-02 0 0.385 0.380 0.415 0.385 0.390 254,000 98,950 0.3896 0.367 0.362 0.395 0.367 0.371 266,814 0.3709 -1.28%
2025-06-30 0 0.390 0.385 0.390 0.365 0.415 656,131 254,568 0.3880 0.371 0.367 0.371 0.347 0.395 689,232 0.3694 0.00%
2025-06-27 0 0.390 0.365 0.420 - - 0 0 - 0.371 0.347 0.400 - - 0 - 0.00%
2025-06-26 0 0.390 0.390 0.415 0.365 0.370 14,000 5,170 0.3693 0.371 0.371 0.395 0.347 0.352 14,706 0.3516 6.85%
2025-06-25 0 0.365 0.355 0.370 - - 0 0 - 0.347 0.338 0.352 - - 0 - 0.00%
2025-06-24 0 0.365 0.355 0.410 - - 0 0 - 0.347 0.338 0.390 - - 0 - 0.00%
2025-06-23 0 0.365 0.355 0.400 - - 0 0 - 0.347 0.338 0.381 - - 0 - 0.00%
2025-06-20 0 0.365 0.355 0.400 - - 0 0 - 0.347 0.338 0.381 - - 0 - 0.00%
2025-06-19 0 0.365 0.365 0.375 0.365 0.375 12,000 4,480 0.3733 0.347 0.347 0.357 0.347 0.357 12,605 0.3554 -5.19%
2025-06-18 0 0.385 0.365 0.410 - - 0 0 - 0.367 0.347 0.390 - - 0 - 0.00%
2025-06-17 0 0.385 0.360 0.420 0.355 0.385 162,000 61,620 0.3804 0.367 0.343 0.400 0.338 0.367 170,173 0.3621 8.45%
2025-06-16 0 0.355 0.355 0.370 0.350 0.360 94,937 33,594 0.3539 0.338 0.338 0.352 0.333 0.343 99,726 0.3369 -2.74%
2025-06-13 0 0.365 0.355 - - - 0 0 - 0.347 0.338 - - - 0 - 0.00%
2025-06-12 0 0.365 0.360 0.400 - - 0 0 - 0.347 0.343 0.381 - - 0 - 0.00%
2025-06-11 0 0.365 0.365 0.370 0.365 0.370 386,000 141,200 0.3658 0.347 0.347 0.352 0.347 0.352 405,473 0.3482 -1.35%
2025-06-10 0 0.370 0.370 0.400 0.365 0.370 185,500 68,577 0.3697 0.352 0.352 0.381 0.347 0.352 194,858 0.3519 0.00%
2025-06-09 0 0.370 0.365 0.440 - - 0 0 - 0.352 0.347 0.419 - - 0 - 0.00%
2025-06-06 0 0.370 0.370 0.470 0.370 0.390 146,000 54,990 0.3766 0.352 0.352 0.447 0.352 0.371 153,365 0.3586 2.78%
2025-06-05 0 0.360 0.365 0.385 0.360 0.360 30,000 10,800 0.3600 0.343 0.347 0.367 0.343 0.343 31,513 0.3427 -6.49%
2025-06-04 0 0.385 0.365 0.385 - - 0 0 - 0.367 0.347 0.367 - - 0 - 0.00%
2025-06-03 0 0.385 0.370 0.410 - - 0 0 - 0.367 0.352 0.390 - - 0 - 0.00%
2025-06-02 0 0.385 0.355 0.410 - - 0 0 - 0.367 0.338 0.390 - - 0 - 0.00%
2025-05-30 0 0.385 0.385 0.410 0.355 0.365 32,000 11,660 0.3644 0.367 0.367 0.390 0.338 0.347 33,614 0.3469 5.48%
2025-05-29 0 0.365 0.360 0.410 - - 0 0 - 0.347 0.343 0.390 - - 0 - 0.00%
2025-05-28 0 0.365 0.360 0.375 0.350 0.365 202,000 72,290 0.3579 0.347 0.343 0.357 0.333 0.347 212,191 0.3407 4.29%
2025-05-27 0 0.350 0.350 0.375 0.350 0.380 12,000 4,500 0.3750 0.333 0.333 0.357 0.333 0.362 12,605 0.3570 -4.11%
2025-05-26 0 0.365 0.365 0.415 0.365 0.400 12,000 4,730 0.3942 0.347 0.347 0.395 0.347 0.381 12,605 0.3752 -2.67%
2025-05-23 0 0.375 0.375 0.430 0.365 0.380 144,000 52,960 0.3678 0.357 0.357 0.409 0.347 0.362 151,265 0.3501 -1.32%
2025-05-22 0 0.380 0.375 0.380 0.370 0.380 404,000 151,780 0.3757 0.362 0.357 0.362 0.352 0.362 424,381 0.3577 0.00%
2025-05-21 0 0.380 0.380 0.465 - - 0 0 - 0.362 0.362 0.443 - - 0 - 0.00%
2025-05-20 0 0.380 0.380 0.410 - - 0 0 - 0.362 0.362 0.390 - - 0 - 0.00%
2025-05-19 0 0.380 0.380 0.410 - - 0 0 - 0.362 0.362 0.390 - - 0 - 1.33%
2025-05-16 0 0.375 0.375 0.440 - - 0 0 - 0.357 0.357 0.419 - - 0 - 0.00%
2025-05-15 0 0.375 0.365 0.425 0.365 0.375 46,000 17,230 0.3746 0.357 0.347 0.405 0.347 0.357 48,321 0.3566 0.00%
2025-05-14 0 0.375 0.370 0.380 0.365 0.375 680,456 255,137 0.3750 0.357 0.352 0.362 0.347 0.357 714,784 0.3569 0.00%
2025-05-13 0 0.375 0.360 0.375 0.375 0.375 2,000 750 0.3750 0.357 0.343 0.357 0.357 0.357 2,101 0.3570 0.00%
2025-05-12 0 0.375 0.360 0.385 0.360 0.375 60,000 22,180 0.3697 0.357 0.343 0.367 0.343 0.357 63,027 0.3519 0.00%
2025-05-09 0 0.375 0.365 0.375 0.355 0.385 146,000 54,960 0.3764 0.357 0.347 0.357 0.338 0.367 153,365 0.3584 -2.60%
2025-05-08 0 0.385 0.355 0.385 0.385 0.385 2,000 770 0.3850 0.367 0.338 0.367 0.367 0.367 2,101 0.3665 0.00%
2025-05-07 0 0.385 0.360 0.385 0.385 0.385 2,000 770 0.3850 0.367 0.343 0.367 0.367 0.367 2,101 0.3665 0.00%
2025-05-06 0 0.385 0.360 0.385 0.385 0.385 2,000 770 0.3850 0.367 0.343 0.367 0.367 0.367 2,101 0.3665 0.00%
2025-05-02 0 0.385 0.365 0.385 0.385 0.385 2,000 770 0.3850 0.367 0.347 0.367 0.367 0.367 2,101 0.3665 0.00%
2025-04-30 0 0.385 0.370 0.385 0.385 0.385 2,000 770 0.3850 0.367 0.352 0.367 0.367 0.367 2,101 0.3665 0.00%
2025-04-29 0 0.385 0.360 0.385 0.370 0.385 8,000 3,040 0.3800 0.367 0.343 0.367 0.352 0.367 8,404 0.3618 0.00%
2025-04-28 0 0.385 0.370 0.385 0.370 0.385 28,000 10,740 0.3836 0.367 0.352 0.367 0.352 0.367 29,413 0.3652 0.00%
2025-04-25 0 0.385 0.370 0.400 - - 0 0 - 0.367 0.352 0.381 - - 0 - 0.00%
2025-04-24 0 0.385 0.365 0.400 0.350 0.385 490,000 174,510 0.3561 0.367 0.347 0.381 0.333 0.367 514,720 0.3390 4.05%
2025-04-23 0 0.370 0.355 0.370 0.360 0.380 56,000 20,710 0.3698 0.352 0.338 0.352 0.343 0.362 58,825 0.3521 0.00%
2025-04-22 0 0.370 0.350 0.370 0.360 0.390 757,000 282,710 0.3735 0.352 0.333 0.352 0.343 0.371 795,190 0.3555 -7.50%
2025-04-17 0 0.400 0.400 0.430 - - 0 0 - 0.381 0.381 0.409 - - 0 - 0.00%
2025-04-16 0 0.400 0.400 0.470 - - 0 0 - 0.381 0.381 0.447 - - 0 - 0.00%
2025-04-15 0 0.400 0.400 0.470 - - 0 0 - 0.381 0.381 0.447 - - 0 - 0.00%
2025-04-14 0 0.400 0.400 0.420 - - 0 0 - 0.381 0.381 0.400 - - 0 - 1.27%
2025-04-11 0 0.395 0.395 0.430 0.380 0.395 6,000 2,330 0.3883 0.376 0.376 0.409 0.362 0.376 6,303 0.3697 -1.25%
2025-04-10 0 0.400 0.400 0.420 0.380 0.400 56,000 21,660 0.3868 0.381 0.381 0.400 0.362 0.381 58,825 0.3682 0.00%
2025-04-09 0 0.400 0.385 0.460 0.385 0.400 8,000 3,150 0.3938 0.381 0.367 0.438 0.367 0.381 8,404 0.3748 -2.44%
2025-04-08 0 0.410 0.410 0.455 0.400 0.410 8,000 3,260 0.4075 0.390 0.390 0.433 0.381 0.390 8,404 0.3879 -8.89%
2025-04-07 0 0.450 0.420 0.450 - - 0 0 - 0.428 0.400 0.428 - - 0 - -2.17%
2025-04-03 0 0.460 0.405 0.460 0.460 0.460 6,000 2,760 0.4600 0.438 0.386 0.438 0.438 0.438 6,303 0.4379 13.58%
2025-04-02 0 0.405 0.405 0.450 - - 0 0 - 0.386 0.386 0.428 - - 0 - 0.00%
2025-04-01 0 0.405 0.405 0.440 0.385 0.405 30,952 12,431 0.4016 0.386 0.386 0.419 0.367 0.386 32,513 0.3823 0.00%
2025-03-31 0 0.405 0.405 0.470 0.400 0.400 20,000 8,000 0.4000 0.386 0.386 0.447 0.381 0.381 21,009 0.3808 1.25%
2025-03-28 0 0.400 0.400 0.430 0.380 0.400 4,000 1,560 0.3900 0.381 0.381 0.409 0.362 0.381 4,202 0.3713 1.27%
2025-03-27 0 0.395 0.380 0.405 0.375 0.400 39,000 15,185 0.3894 0.376 0.362 0.386 0.357 0.381 40,967 0.3707 -1.25%
2025-03-26 0 0.400 0.400 0.430 - - 0 0 - 0.381 0.381 0.409 - - 0 - 0.00%
2025-03-25 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.381 0.381 0.390 0.381 0.381 4,202 0.3808 1.27%
2025-03-24 0 0.395 0.395 0.410 - - 0 0 - 0.376 0.376 0.390 - - 0 - 0.00%
2025-03-21 0 0.395 0.385 0.395 0.395 0.395 14,000 5,530 0.3950 0.376 0.367 0.376 0.376 0.376 14,706 0.3760 -1.25%
2025-03-20 0 0.400 0.400 0.415 - - 0 0 - 0.381 0.381 0.395 - - 0 - 0.00%
2025-03-19 0 0.400 0.390 0.415 - - 0 0 - 0.381 0.371 0.395 - - 0 - 0.00%
2025-03-18 0 0.400 0.390 0.400 0.390 0.400 260,000 102,800 0.3954 0.381 0.371 0.381 0.371 0.381 273,117 0.3764 1.27%
2025-03-17 0 0.395 0.395 0.410 - - 0 0 - 0.376 0.376 0.390 - - 0 - 0.00%
2025-03-14 0 0.395 0.380 0.410 - - 0 0 - 0.376 0.362 0.390 - - 0 - 0.00%
2025-03-13 0 0.395 0.395 0.410 0.385 0.385 35,000 13,455 0.3844 0.376 0.376 0.390 0.367 0.367 36,766 0.3660 0.00%
2025-03-12 0 0.395 0.385 0.410 0.385 0.400 252,000 98,140 0.3894 0.376 0.367 0.390 0.367 0.381 264,713 0.3707 1.28%
2025-03-11 0 0.390 0.380 0.390 0.380 0.400 144,000 56,160 0.3900 0.371 0.362 0.371 0.362 0.381 151,265 0.3713 0.00%
2025-03-10 0 0.390 0.395 0.405 0.390 0.395 42,000 16,580 0.3948 0.371 0.376 0.386 0.371 0.376 44,119 0.3758 -3.70%
2025-03-07 0 0.405 0.390 0.405 0.390 0.415 82,900 33,812 0.4079 0.386 0.371 0.386 0.371 0.395 87,082 0.3883 -2.41%
2025-03-06 0 0.415 0.390 0.415 0.380 0.415 634,528 246,459 0.3884 0.395 0.371 0.395 0.362 0.395 666,539 0.3698 0.00%
2025-03-05 0 0.415 0.395 0.415 0.415 0.415 2,000 830 0.4150 0.395 0.376 0.395 0.395 0.395 2,101 0.3951 0.00%
2025-03-04 0 0.415 0.395 0.415 0.415 0.415 2,000 830 0.4150 0.395 0.376 0.395 0.395 0.395 2,101 0.3951 0.00%
2025-03-03 0 0.415 0.390 0.415 0.415 0.415 2,000 830 0.4150 0.395 0.371 0.395 0.395 0.395 2,101 0.3951 0.00%
2025-02-28 0 0.415 0.405 0.415 0.415 0.415 2,000 830 0.4150 0.395 0.386 0.395 0.395 0.395 2,101 0.3951 0.00%
2025-02-27 0 0.415 0.415 0.530 0.415 0.440 12,000 5,230 0.4358 0.395 0.395 0.505 0.395 0.419 12,605 0.4149 0.00%
2025-02-26 0 0.415 0.415 - 0.415 0.415 4,000 1,660 0.4150 0.395 0.395 - 0.395 0.395 4,202 0.3951 0.00%
2025-02-25 0 0.415 0.400 0.415 0.415 0.415 2,000 830 0.4150 0.395 0.381 0.395 0.395 0.395 2,101 0.3951 0.00%
2025-02-24 0 0.415 0.400 0.415 0.400 0.415 83,700 33,844 0.4043 0.395 0.381 0.395 0.381 0.395 87,923 0.3849 0.00%
2025-02-21 0 0.415 0.385 0.415 0.385 0.415 64,006 25,742 0.4022 0.395 0.367 0.395 0.367 0.395 67,235 0.3829 0.00%
2025-02-20 0 0.415 0.400 0.415 0.415 0.415 12,000 4,980 0.4150 0.395 0.381 0.395 0.395 0.395 12,605 0.3951 0.00%
2025-02-19 0 0.415 0.405 0.415 0.415 0.415 252,200 104,659 0.4150 0.395 0.386 0.395 0.395 0.395 264,923 0.3951 -3.49%
2025-02-18 0 0.430 0.425 0.445 0.415 0.430 20,000 8,390 0.4195 0.409 0.405 0.424 0.395 0.409 21,009 0.3994 0.00%
2025-02-17 0 0.430 0.415 0.445 0.405 0.445 99,842 41,157 0.4122 0.409 0.395 0.424 0.386 0.424 104,879 0.3924 -6.52%
2025-02-14 0 0.460 0.425 0.460 - - 0 0 - 0.438 0.405 0.438 - - 0 - 0.00%
2025-02-13 0 0.460 0.420 0.460 - - 0 0 - 0.438 0.400 0.438 - - 0 - 0.00%
2025-02-12 0 0.460 0.425 0.465 - - 0 0 - 0.438 0.405 0.443 - - 0 - 0.00%
2025-02-11 0 0.460 0.420 0.460 0.420 0.460 26,000 11,120 0.4277 0.438 0.400 0.438 0.400 0.438 27,312 0.4072 6.98%
2025-02-10 0 0.430 0.430 0.450 - - 0 0 - 0.409 0.409 0.428 - - 0 - 1.18%
2025-02-07 0 0.425 0.425 0.450 0.425 0.425 20,000 8,500 0.4250 0.405 0.405 0.428 0.405 0.405 21,009 0.4046 0.00%
2025-02-06 0 0.425 0.415 0.460 - - 0 0 - 0.405 0.395 0.438 - - 0 - 0.00%
2025-02-05 0 0.425 0.425 0.460 0.420 0.420 30,000 12,600 0.4200 0.405 0.405 0.438 0.400 0.400 31,513 0.3998 1.19%
2025-02-04 0 0.420 0.420 0.460 - - 0 0 - 0.400 0.400 0.438 - - 0 - 0.00%
2025-02-03 0 0.420 0.420 0.460 0.420 0.460 12,000 5,440 0.4533 0.400 0.400 0.438 0.400 0.438 12,605 0.4316 0.00%
2025-01-28 0 0.420 0.420 0.470 - - 0 0 - 0.400 0.400 0.447 - - 0 - 0.00%
2025-01-27 0 0.420 0.420 0.430 0.420 0.430 50,000 21,100 0.4220 0.400 0.400 0.409 0.400 0.409 52,522 0.4017 0.00%
2025-01-24 0 0.420 0.430 0.450 - - 0 0 - 0.400 0.409 0.428 - - 0 - 1.20%
2025-01-23 0 0.415 0.430 0.470 0.415 0.430 28,200 11,882 0.4213 0.395 0.409 0.447 0.395 0.409 29,623 0.4011 -2.35%
2025-01-22 0 0.425 0.425 0.470 - - 0 0 - 0.405 0.405 0.447 - - 0 - 1.19%
2025-01-21 0 0.420 0.425 0.460 - - 55 22 0.4000 0.400 0.405 0.438 - - 58 0.3808 0.00%
2025-01-20 0 0.420 0.435 0.490 0.410 0.435 111,000 46,390 0.4179 0.400 0.414 0.466 0.390 0.414 116,600 0.3979 -3.45%
2025-01-17 0 0.435 0.435 0.470 - - 0 0 - 0.414 0.414 0.447 - - 0 - 0.00%
2025-01-16 0 0.435 0.430 0.485 - - 0 0 - 0.414 0.409 0.462 - - 0 - 0.00%
2025-01-15 0 0.435 0.425 0.480 0.435 0.480 12,000 5,670 0.4725 0.414 0.405 0.457 0.414 0.457 12,605 0.4498 0.00%
2025-01-14 0 0.435 0.425 0.435 0.425 0.435 21,000 8,970 0.4271 0.414 0.405 0.414 0.405 0.414 22,059 0.4066 -1.14%
2025-01-13 0 0.440 0.425 0.440 0.425 0.445 80,000 34,460 0.4308 0.419 0.405 0.419 0.405 0.424 84,036 0.4101 -4.35%
2025-01-10 0 0.460 0.430 0.460 0.410 0.460 618,007 260,722 0.4219 0.438 0.409 0.438 0.390 0.438 649,185 0.4016 2.22%
2025-01-09 0 0.450 0.430 0.450 0.430 0.455 10,000 4,480 0.4480 0.428 0.409 0.428 0.409 0.433 10,504 0.4265 -2.17%
2025-01-08 0 0.460 0.440 0.485 - - 0 0 - 0.438 0.419 0.462 - - 0 - 0.00%
2025-01-07 0 0.460 0.430 0.485 - - 0 0 - 0.438 0.409 0.462 - - 0 - 0.00%
2025-01-06 0 0.460 0.435 0.490 0.420 0.460 169,000 75,715 0.4480 0.438 0.414 0.466 0.400 0.438 177,526 0.4265 0.00%
2025-01-03 0 0.460 0.460 0.490 - - 0 0 - 0.438 0.438 0.466 - - 0 - 0.00%
2025-01-02 0 0.460 0.455 0.490 - - 0 0 - 0.438 0.433 0.466 - - 0 - 0.00%
2024-12-31 0 0.460 0.455 0.490 - - 0 0 - 0.438 0.433 0.466 - - 0 - 0.00%
2024-12-30 0 0.460 0.460 0.490 - - 0 0 - 0.438 0.438 0.466 - - 0 - 0.00%
2024-12-27 0 0.460 0.455 0.460 0.455 0.465 230,000 105,090 0.4569 0.438 0.433 0.438 0.433 0.443 241,603 0.4350 1.10%
2024-12-24 0 0.455 0.455 0.490 0.455 0.455 50,000 22,750 0.4550 0.433 0.433 0.466 0.433 0.433 52,522 0.4331 0.00%
2024-12-23 0 0.455 0.455 0.550 0.455 0.490 9,800 4,563 0.4656 0.433 0.433 0.524 0.433 0.466 10,294 0.4433 0.00%
2024-12-20 0 0.455 0.455 0.475 0.455 0.460 304,000 139,320 0.4583 0.433 0.433 0.452 0.433 0.438 319,336 0.4363 -6.19%
2024-12-19 0 0.485 0.485 0.600 - - 0 0 - 0.462 0.462 0.571 - - 0 - 1.04%
2024-12-18 0 0.480 0.470 0.480 0.470 0.485 62,000 29,740 0.4797 0.457 0.447 0.457 0.447 0.462 65,128 0.4566 -1.03%
2024-12-17 0 0.485 0.475 - - - 1,046 470 0.4493 0.462 0.452 - - - 1,099 0.4278 0.00%
2024-12-16 0 0.485 0.470 0.520 - - 0 0 - 0.462 0.447 0.495 - - 0 - 0.00%
2024-12-13 0 0.485 0.470 0.670 0.485 0.485 4,000 1,940 0.4850 0.462 0.447 0.638 0.462 0.462 4,202 0.4617 -1.02%
2024-12-12 0 0.490 0.470 0.500 0.490 0.490 6,000 2,940 0.4900 0.466 0.447 0.476 0.466 0.466 6,303 0.4665 4.26%
2024-12-11 0 0.470 0.465 0.480 0.470 0.495 203,500 96,195 0.4727 0.447 0.443 0.457 0.447 0.471 213,766 0.4500 -3.09%
2024-12-10 0 0.485 0.485 0.500 0.485 0.500 50,000 24,850 0.4970 0.462 0.462 0.476 0.462 0.476 52,522 0.4731 -2.02%
2024-12-09 0 0.495 0.485 0.500 0.485 0.500 14,000 6,950 0.4964 0.471 0.462 0.476 0.462 0.476 14,706 0.4726 -2.94%
2024-12-06 0 0.510 0.510 0.750 - - 0 0 - 0.486 0.486 0.714 - - 0 - 2.00%
2024-12-05 0 0.500 0.500 0.560 - - 0 0 - 0.476 0.476 0.533 - - 0 - 0.00%
2024-12-04 0 0.500 0.500 0.560 - - 0 0 - 0.476 0.476 0.533 - - 0 - 0.00%
2024-12-03 0 0.500 0.500 0.550 - - 0 0 - 0.476 0.476 0.524 - - 0 - 0.00%
2024-12-02 0 0.500 0.500 0.540 - - 0 0 - 0.476 0.476 0.514 - - 0 - 3.09%
2024-11-29 0 0.485 0.485 0.700 0.480 0.500 61,000 29,810 0.4887 0.462 0.462 0.666 0.457 0.476 64,077 0.4652 -4.90%
2024-11-28 0 0.510 0.485 0.700 - - 0 0 - 0.486 0.462 0.666 - - 0 - 0.00%
2024-11-27 0 0.510 0.500 0.640 0.500 0.510 6,000 3,020 0.5033 0.486 0.476 0.609 0.476 0.486 6,303 0.4792 2.00%
2024-11-26 0 0.500 0.485 0.510 - - 0 0 - 0.476 0.462 0.486 - - 0 - 0.00%
2024-11-25 0 0.500 0.485 0.540 - - 0 0 - 0.476 0.462 0.514 - - 0 - 0.00%
2024-11-22 0 0.500 0.485 0.500 - - 0 0 - 0.476 0.462 0.476 - - 0 - 0.00%
2024-11-21 0 0.500 0.480 0.530 - - 0 0 - 0.476 0.457 0.505 - - 0 - 0.00%
2024-11-20 0 0.500 0.480 0.530 - - 0 0 - 0.476 0.457 0.505 - - 0 - 0.00%
2024-11-19 0 0.500 0.480 0.530 - - 0 0 - 0.476 0.457 0.505 - - 0 - 0.00%
2024-11-18 0 0.500 0.495 0.520 0.500 0.530 18,000 9,080 0.5044 0.476 0.471 0.495 0.476 0.505 18,908 0.4802 -7.41%
2024-11-15 0 0.540 0.500 0.540 0.470 0.540 61,500 30,235 0.4916 0.514 0.476 0.514 0.447 0.514 64,603 0.4680 5.88%
2024-11-14 0 0.510 0.510 0.530 0.510 0.540 16,000 8,580 0.5363 0.486 0.486 0.505 0.486 0.514 16,807 0.5105 -5.56%
2024-11-13 0 0.540 0.510 0.600 - - 0 0 - 0.514 0.486 0.571 - - 0 - 0.00%
2024-11-12 0 0.540 0.520 0.600 - - 0 0 - 0.514 0.495 0.571 - - 0 - 0.00%
2024-11-11 0 0.540 0.510 0.600 - - 0 0 - 0.514 0.486 0.571 - - 0 - 0.00%
2024-11-08 0 0.540 0.510 0.600 - - 0 0 - 0.514 0.486 0.571 - - 0 - 0.00%
2024-11-07 0 0.540 0.540 0.600 - - 0 0 - 0.514 0.514 0.571 - - 0 - 0.00%
2024-11-06 0 0.540 0.520 0.600 - - 0 0 - 0.514 0.495 0.571 - - 0 - 0.00%
2024-11-05 0 0.540 0.510 0.570 - - 0 0 - 0.514 0.486 0.543 - - 0 - 0.00%
2024-11-04 0 0.540 0.540 0.580 - - 0 0 - 0.514 0.514 0.552 - - 0 - 0.00%
2024-11-01 0 0.540 0.540 0.590 0.520 0.600 4,000 2,240 0.5600 0.514 0.514 0.562 0.495 0.571 4,202 0.5331 -3.57%
2024-10-31 0 0.560 0.560 0.600 0.510 0.650 126,658 70,631 0.5577 0.533 0.533 0.571 0.486 0.619 133,048 0.5309 -6.67%
2024-10-30 0 0.600 0.560 0.650 - - 0 0 - 0.571 0.533 0.619 - - 0 - 0.00%
2024-10-29 0 0.600 0.570 0.600 - - 0 0 - 0.571 0.543 0.571 - - 0 - 0.00%
2024-10-28 0 0.600 0.590 0.600 - - 0 0 - 0.571 0.562 0.571 - - 0 - 0.00%
2024-10-25 0 0.600 0.570 0.600 0.560 0.600 33,000 19,210 0.5821 0.571 0.543 0.571 0.533 0.571 34,665 0.5542 -6.25%
2024-10-24 0 0.640 0.560 0.690 - - 0 0 - 0.609 0.533 0.657 - - 0 - 0.00%
2024-10-23 0 0.640 0.600 0.650 - - 0 0 - 0.609 0.571 0.619 - - 0 - 0.00%
2024-10-22 0 0.640 0.570 0.650 - - 0 0 - 0.609 0.543 0.619 - - 0 - 0.00%
2024-10-21 0 0.640 0.560 0.680 - - 0 0 - 0.609 0.533 0.647 - - 0 - 0.00%
2024-10-18 0 0.640 0.560 0.660 - - 0 0 - 0.609 0.533 0.628 - - 0 - 0.00%
2024-10-17 0 0.640 0.640 0.660 - - 0 0 - 0.609 0.609 0.628 - - 0 - 0.00%
2024-10-16 0 0.640 0.590 0.650 - - 0 0 - 0.609 0.562 0.619 - - 0 - 0.00%
2024-10-15 0 0.640 0.560 0.640 0.560 0.640 44,000 27,560 0.6264 0.609 0.533 0.609 0.533 0.609 46,220 0.5963 3.23%
2024-10-14 0 0.620 0.560 0.640 - - 0 0 - 0.590 0.533 0.609 - - 0 - 0.00%
2024-10-10 0 0.620 0.560 0.620 0.510 0.620 64,000 37,100 0.5797 0.590 0.533 0.590 0.486 0.590 67,229 0.5518 26.53%
2024-10-09 0 0.490 0.490 0.550 0.490 0.520 58,000 29,260 0.5045 0.466 0.466 0.524 0.466 0.495 60,926 0.4803 -10.91%
2024-10-08 0 0.550 0.550 0.600 0.530 0.610 70,000 42,260 0.6037 0.524 0.524 0.571 0.505 0.581 73,531 0.5747 -8.33%
2024-10-07 0 0.600 0.530 0.610 0.500 0.600 120,000 71,120 0.5927 0.571 0.505 0.581 0.476 0.571 126,054 0.5642 9.09%
2024-10-04 0 0.550 0.500 0.580 - - 400 192 0.4800 0.524 0.476 0.552 - - 420 0.4569 0.00%
2024-10-03 0 0.550 0.500 0.560 - - 0 0 - 0.524 0.476 0.533 - - 0 - 0.00%
2024-10-02 0 0.550 0.510 0.550 0.500 0.550 202,000 104,770 0.5187 0.524 0.486 0.524 0.476 0.524 212,191 0.4938 14.58%
2024-09-30 0 0.480 0.480 0.490 0.450 0.485 42,000 20,300 0.4833 0.457 0.457 0.466 0.428 0.462 44,119 0.4601 0.00%
2024-09-27 0 0.480 0.465 0.490 - - 0 0 - 0.457 0.443 0.466 - - 0 - 0.00%
2024-09-26 0 0.480 0.460 0.485 0.455 0.480 184,000 86,110 0.4680 0.457 0.438 0.462 0.433 0.457 193,283 0.4455 2.13%
2024-09-25 0 0.470 0.460 0.470 0.450 0.520 436,000 207,200 0.4752 0.447 0.438 0.447 0.428 0.495 457,996 0.4524 -2.08%
2024-09-24 0 0.480 0.460 0.480 - - 0 0 - 0.457 0.438 0.457 - - 0 - -1.03%
2024-09-23 0 0.485 0.485 0.550 0.440 0.485 56,000 26,210 0.4680 0.462 0.462 0.524 0.419 0.462 58,825 0.4456 0.00%
2024-09-20 0 0.485 0.485 0.490 - - 0 0 - 0.462 0.462 0.466 - - 0 - 0.00%
2024-09-19 0 0.485 0.485 0.495 - - 0 0 - 0.462 0.462 0.471 - - 0 - 2.11%
2024-09-17 0 0.475 0.470 0.550 0.435 0.475 42,000 19,060 0.4538 0.452 0.447 0.524 0.414 0.452 44,119 0.4320 0.00%
2024-09-16 0 0.475 0.450 0.480 - - 0 0 - 0.452 0.428 0.457 - - 0 - 0.00%
2024-09-13 0 0.475 0.475 0.490 0.475 0.495 12,000 5,900 0.4917 0.452 0.452 0.466 0.452 0.471 12,605 0.4681 1.06%
2024-09-12 0 0.470 0.445 0.485 0.445 0.475 14,000 6,580 0.4700 0.447 0.424 0.462 0.424 0.452 14,706 0.4474 4.44%
2024-09-11 0 0.450 0.430 0.500 - - 0 0 - 0.428 0.409 0.476 - - 0 - 0.00%
2024-09-10 0 0.450 0.450 0.480 0.450 0.475 110,000 49,940 0.4540 0.428 0.428 0.457 0.428 0.452 115,549 0.4322 -3.23%
2024-09-09 0 0.465 0.465 0.530 - - 0 0 - 0.443 0.443 0.505 - - 0 - 0.00%
2024-09-05 0 0.465 0.465 0.530 - - 0 0 - 0.443 0.443 0.505 - - 0 - 0.00%
2024-09-04 0 0.465 0.465 0.510 0.465 0.495 6,000 2,910 0.4850 0.443 0.443 0.486 0.443 0.471 6,303 0.4617 -1.06%
2024-09-03 0 0.470 0.470 0.495 - - 0 0 - 0.447 0.447 0.471 - - 0 - 0.00%
2024-09-02 0 0.470 0.470 0.495 0.470 0.475 51,633 24,454 0.4736 0.447 0.447 0.471 0.447 0.452 54,238 0.4509 -2.08%
2024-08-30 0 0.480 0.470 0.495 0.460 0.490 164,500 78,000 0.4742 0.457 0.447 0.471 0.438 0.466 172,799 0.4514 -7.34%
2024-08-29 0 0.518 0.490 0.550 - - 0 0 - 0.493 0.466 0.524 - - 0 - 0.00%
2024-08-28 0 0.530 0.500 0.540 0.500 0.550 28,000 14,920 0.5329 0.493 0.465 0.502 0.465 0.512 30,094 0.4958 9.28%
2024-08-27 0 0.485 0.485 0.550 0.485 0.510 318,846 159,470 0.5001 0.451 0.451 0.512 0.451 0.475 342,690 0.4653 -4.90%
2024-08-26 0 0.510 0.510 0.550 0.510 0.530 56,200 29,760 0.5295 0.475 0.475 0.512 0.475 0.493 60,403 0.4927 -8.93%
2024-08-23 0 0.560 0.530 0.570 - - 0 0 - 0.521 0.493 0.530 - - 0 - 0.00%
2024-08-22 0 0.560 0.530 0.560 - - 0 0 - 0.521 0.493 0.521 - - 0 - 0.00%
2024-08-21 0 0.560 0.540 0.580 - - 0 0 - 0.521 0.502 0.540 - - 0 - 0.00%
2024-08-20 0 0.560 0.550 0.580 0.540 0.570 114,000 63,220 0.5546 0.521 0.512 0.540 0.502 0.530 122,525 0.5160 -11.11%
2024-08-19 0 0.630 0.570 0.640 - - 0 0 - 0.586 0.530 0.595 - - 0 - 0.00%
2024-08-16 0 0.630 0.580 0.630 0.560 0.630 58,000 33,960 0.5855 0.586 0.540 0.586 0.521 0.586 62,337 0.5448 8.62%
2024-08-15 0 0.580 0.560 0.580 0.570 0.620 48,000 27,800 0.5792 0.540 0.521 0.540 0.530 0.577 51,590 0.5389 1.75%
2024-08-14 0 0.570 0.560 0.630 0.570 0.570 12,000 6,840 0.5700 0.530 0.521 0.586 0.530 0.530 12,897 0.5303 1.79%
2024-08-13 0 0.560 0.560 0.620 - - 0 0 - 0.521 0.521 0.577 - - 0 - 0.00%
2024-08-12 0 0.560 0.560 0.610 - - 0 0 - 0.521 0.521 0.568 - - 0 - 0.00%
2024-08-09 0 0.560 0.560 0.620 - - 0 0 - 0.521 0.521 0.577 - - 0 - 0.00%
2024-08-08 0 0.560 0.560 0.640 - - 0 0 - 0.521 0.521 0.595 - - 0 - 0.00%
2024-08-07 0 0.560 0.560 0.600 - - 0 0 - 0.521 0.521 0.558 - - 0 - 0.00%
2024-08-06 0 0.560 0.560 0.610 - - 0 0 - 0.521 0.521 0.568 - - 0 - 0.00%
2024-08-05 0 0.560 0.560 0.610 - - 0 0 - 0.521 0.521 0.568 - - 0 - 0.00%
2024-08-02 0 0.560 0.560 0.620 0.560 0.620 42,000 25,920 0.6171 0.521 0.521 0.577 0.521 0.577 45,141 0.5742 -9.68%
2024-08-01 0 0.620 0.570 0.620 0.620 0.620 10,000 6,200 0.6200 0.577 0.530 0.577 0.577 0.577 10,748 0.5769 8.77%
2024-07-31 0 0.570 0.550 0.620 - - 0 0 - 0.530 0.512 0.577 - - 0 - 0.00%
2024-07-30 0 0.570 0.550 0.640 - - 0 0 - 0.530 0.512 0.595 - - 0 - 0.00%
2024-07-29 0 0.570 0.550 0.610 - - 0 0 - 0.530 0.512 0.568 - - 0 - 0.00%
2024-07-26 0 0.570 0.550 0.620 - - 0 0 - 0.530 0.512 0.577 - - 0 - 0.00%
2024-07-25 0 0.570 0.550 0.640 - - 0 0 - 0.530 0.512 0.595 - - 0 - 0.00%
2024-07-24 0 0.570 0.550 0.590 - - 0 0 - 0.530 0.512 0.549 - - 0 - 0.00%
2024-07-23 0 0.570 0.550 0.570 - - 0 0 - 0.530 0.512 0.530 - - 0 - 0.00%
2024-07-22 0 0.570 0.550 0.640 - - 0 0 - 0.530 0.512 0.595 - - 0 - 0.00%
2024-07-19 0 0.570 0.550 0.620 - - 0 0 - 0.530 0.512 0.577 - - 0 - 0.00%
2024-07-18 0 0.570 0.550 0.620 - - 0 0 - 0.530 0.512 0.577 - - 0 - 0.00%
2024-07-17 0 0.570 0.560 0.600 - - 0 0 - 0.530 0.521 0.558 - - 0 - 0.00%
2024-07-16 0 0.570 0.550 0.580 0.570 0.570 10,000 5,700 0.5700 0.530 0.512 0.540 0.530 0.530 10,748 0.5303 -1.72%
2024-07-15 0 0.580 0.550 0.630 0.550 0.580 4,000 2,260 0.5650 0.540 0.512 0.586 0.512 0.540 4,299 0.5257 3.57%
2024-07-12 0 0.560 0.550 0.620 - - 972 505 0.5195 0.521 0.512 0.577 - - 1,045 0.4834 0.00%
2024-07-11 0 0.560 0.560 0.640 0.560 0.570 20,000 11,300 0.5650 0.521 0.521 0.595 0.521 0.530 21,496 0.5257 -3.45%
2024-07-10 0 0.580 0.570 0.580 - - 0 0 - 0.540 0.530 0.540 - - 0 - -1.69%
2024-07-09 0 0.590 0.570 0.640 - - 0 0 - 0.549 0.530 0.595 - - 0 - 0.00%
2024-07-08 0 0.590 0.570 0.640 - - 0 0 - 0.549 0.530 0.595 - - 0 - 0.00%
2024-07-05 0 0.590 0.570 0.590 - - 0 0 - 0.549 0.530 0.549 - - 0 - 0.00%
2024-07-04 0 0.590 0.570 0.600 0.570 0.590 54,550 31,908 0.5849 0.549 0.530 0.558 0.530 0.549 58,629 0.5442 -1.67%
2024-07-03 0 0.600 0.580 0.640 - - 0 0 - 0.558 0.540 0.595 - - 0 - 0.00%
2024-07-02 0 0.600 0.580 0.640 - - 0 0 - 0.558 0.540 0.595 - - 0 - 0.00%
2024-06-28 0 0.600 0.580 0.630 - - 0 0 - 0.558 0.540 0.586 - - 0 - 0.00%
2024-06-27 0 0.600 0.580 0.640 - - 0 0 - 0.558 0.540 0.595 - - 0 - 0.00%
2024-06-26 0 0.600 0.580 0.630 - - 0 0 - 0.558 0.540 0.586 - - 0 - 0.00%
2024-06-25 0 0.600 0.590 0.600 0.600 0.600 16,240 9,734 0.5994 0.558 0.549 0.558 0.558 0.558 17,454 0.5577 -4.76%
2024-06-24 0 0.630 0.590 0.640 0.630 0.630 20,000 12,600 0.6300 0.586 0.549 0.595 0.586 0.586 21,496 0.5862 6.78%
2024-06-21 0 0.590 0.580 0.640 - - 0 0 - 0.549 0.540 0.595 - - 0 - 0.00%
2024-06-20 0 0.590 0.580 0.640 - - 0 0 - 0.549 0.540 0.595 - - 0 - 0.00%
2024-06-19 0 0.590 0.580 0.640 - - 0 0 - 0.549 0.540 0.595 - - 0 - 0.00%
2024-06-18 0 0.590 0.580 0.640 - - 0 0 - 0.549 0.540 0.595 - - 0 - 0.00%
2024-06-17 0 0.590 0.580 0.640 - - 0 0 - 0.549 0.540 0.595 - - 0 - 0.00%
2024-06-14 0 0.590 0.580 0.640 - - 0 0 - 0.549 0.540 0.595 - - 0 - 0.00%
2024-06-13 0 0.590 0.580 0.800 - - 0 0 - 0.549 0.540 0.744 - - 0 - 0.00%
2024-06-12 0 0.590 0.580 0.600 - - 0 0 - 0.549 0.540 0.558 - - 0 - 0.00%
2024-06-11 0 0.590 0.570 0.620 - - 0 0 - 0.549 0.530 0.577 - - 0 - 0.00%
2024-06-07 0 0.590 0.570 0.650 - - 0 0 - 0.549 0.530 0.605 - - 0 - 0.00%
2024-06-06 0 0.590 0.570 0.650 - - 0 0 - 0.549 0.530 0.605 - - 0 - 0.00%
2024-06-05 0 0.590 0.570 0.640 - - 0 0 - 0.549 0.530 0.595 - - 0 - 0.00%
2024-06-04 0 0.590 0.570 0.670 - - 0 0 - 0.549 0.530 0.623 - - 0 - 0.00%
2024-06-03 0 0.590 0.590 0.640 - - 0 0 - 0.549 0.549 0.595 - - 0 - 0.00%
2024-05-31 0 0.590 0.590 0.690 0.590 0.600 22,000 13,140 0.5973 0.549 0.549 0.642 0.549 0.558 23,645 0.5557 -6.35%
2024-05-30 0 0.630 0.580 0.690 - - 0 0 - 0.586 0.540 0.642 - - 0 - 0.00%
2024-05-29 0 0.630 0.600 0.690 - - 0 0 - 0.586 0.558 0.642 - - 0 - 0.00%
2024-05-28 0 0.630 0.590 0.690 - - 0 0 - 0.586 0.549 0.642 - - 0 - 0.00%
2024-05-27 0 0.630 0.570 0.690 0.630 0.630 16,000 10,080 0.6300 0.586 0.530 0.642 0.586 0.586 17,197 0.5862 0.00%
2024-05-24 0 0.630 0.630 0.650 0.630 0.630 12,000 7,560 0.6300 0.586 0.586 0.605 0.586 0.586 12,897 0.5862 3.28%
2024-05-23 0 0.610 0.610 0.670 - - 0 0 - 0.568 0.568 0.623 - - 0 - 0.00%
2024-05-22 0 0.610 0.580 0.670 - - 0 0 - 0.568 0.540 0.623 - - 0 - 0.00%
2024-05-21 0 0.610 0.610 0.670 - - 0 0 - 0.568 0.568 0.623 - - 0 - 0.00%
2024-05-20 0 0.610 0.610 0.670 - - 0 0 - 0.568 0.568 0.623 - - 0 - 0.00%
2024-05-17 0 0.610 0.580 0.650 0.610 0.610 10,000 6,100 0.6100 0.568 0.540 0.605 0.568 0.568 10,748 0.5676 1.67%
2024-05-16 0 0.600 0.600 0.610 0.590 0.610 62,000 37,460 0.6042 0.558 0.558 0.568 0.549 0.568 66,637 0.5622 -9.09%
2024-05-14 0 0.660 0.600 0.660 - - 0 0 - 0.614 0.558 0.614 - - 0 - 0.00%
2024-05-13 0 0.660 0.600 0.660 - - 0 0 - 0.614 0.558 0.614 - - 0 - 0.00%
2024-05-10 0 0.660 0.610 0.660 0.660 0.660 76,000 50,160 0.6600 0.614 0.568 0.614 0.614 0.614 81,684 0.6141 0.00%
2024-05-09 0 0.660 0.610 0.720 - - 500 310 0.6200 0.614 0.568 0.670 - - 537 0.5769 0.00%
2024-05-08 0 0.660 0.600 0.710 - - 0 0 - 0.614 0.558 0.661 - - 0 - 0.00%
2024-05-07 0 0.660 0.620 0.720 - - 0 0 - 0.614 0.577 0.670 - - 0 - 0.00%
2024-05-06 0 0.660 0.610 0.700 - - 0 0 - 0.614 0.568 0.651 - - 0 - 0.00%
2024-05-03 0 0.660 0.620 0.700 - - 0 0 - 0.614 0.577 0.651 - - 0 - 0.00%
2024-05-02 0 0.660 0.610 0.800 0.660 0.660 10,000 6,600 0.6600 0.614 0.568 0.744 0.614 0.614 10,748 0.6141 6.45%
2024-04-30 0 0.620 0.600 0.650 - - 0 0 - 0.577 0.558 0.605 - - 0 - 0.00%
2024-04-29 0 0.620 0.600 0.670 - - 0 0 - 0.577 0.558 0.623 - - 0 - 0.00%
2024-04-26 0 0.620 0.620 0.690 - - 0 0 - 0.577 0.577 0.642 - - 0 - 0.00%
2024-04-25 0 0.620 0.600 0.670 - - 0 0 - 0.577 0.558 0.623 - - 0 - 0.00%
2024-04-24 0 0.620 0.600 0.680 - - 0 0 - 0.577 0.558 0.633 - - 0 - 0.00%
2024-04-23 0 0.620 0.620 0.690 - - 0 0 - 0.577 0.577 0.642 - - 0 - 0.00%
2024-04-22 0 0.620 0.620 0.680 0.620 0.620 20,000 12,400 0.6200 0.577 0.577 0.633 0.577 0.577 21,496 0.5769 -1.59%
2024-04-19 0 0.630 0.600 0.710 - - 0 0 - 0.586 0.558 0.661 - - 0 - 0.00%
2024-04-18 0 0.630 0.600 0.680 - - 0 0 - 0.586 0.558 0.633 - - 0 - 0.00%
2024-04-17 0 0.630 0.600 0.690 - - 0 0 - 0.586 0.558 0.642 - - 0 - 0.00%
2024-04-16 0 0.630 0.600 0.700 - - 0 0 - 0.586 0.558 0.651 - - 0 - 0.00%
2024-04-15 0 0.630 0.630 1.000 0.620 0.620 28,000 17,360 0.6200 0.586 0.586 0.930 0.577 0.577 30,094 0.5769 -5.97%
2024-04-12 0 0.670 0.670 0.940 - - 0 0 - 0.623 0.623 0.875 - - 0 - 0.00%
2024-04-11 0 0.670 0.610 0.700 - - 0 0 - 0.623 0.568 0.651 - - 0 - 0.00%
2024-04-10 0 0.670 0.610 0.670 - - 0 0 - 0.623 0.568 0.623 - - 0 - -1.47%
2024-04-09 0 0.680 0.680 0.850 0.680 0.680 20,000 13,600 0.6800 0.633 0.633 0.791 0.633 0.633 21,496 0.6327 -2.86%
2024-04-08 0 0.700 0.650 0.730 - - 0 0 - 0.651 0.605 0.679 - - 0 - 0.00%
2024-04-05 0 0.700 0.600 0.700 0.630 0.700 48,000 31,360 0.6533 0.651 0.558 0.651 0.586 0.651 51,590 0.6079 16.67%
2024-04-03 0 0.600 0.600 0.660 - - 0 0 - 0.558 0.558 0.614 - - 0 - 3.45%
2024-04-02 0 0.580 0.580 - 0.580 0.630 133,601 79,516 0.5952 0.540 0.540 - 0.540 0.586 143,592 0.5538 -6.45%
2024-03-28 0 0.620 0.620 0.700 - - 0 0 - 0.577 0.577 0.651 - - 0 - 0.00%
2024-03-27 0 0.620 0.620 0.710 - - 0 0 - 0.577 0.577 0.661 - - 0 - 0.00%
2024-03-26 0 0.620 0.620 0.700 - - 0 0 - 0.577 0.577 0.651 - - 0 - 0.00%
2024-03-25 0 0.620 0.610 0.700 - - 0 0 - 0.577 0.568 0.651 - - 0 - 0.00%
2024-03-22 0 0.620 0.620 1.100 - - 0 0 - 0.577 0.577 1.023 - - 0 - 3.33%
2024-03-21 0 0.600 0.600 - - - 0 0 - 0.558 0.558 - - - 0 - 0.00%
2024-03-20 0 0.600 0.600 0.680 - - 0 0 - 0.558 0.558 0.633 - - 0 - 0.00%
2024-03-19 0 0.600 0.600 0.680 - - 0 0 - 0.558 0.558 0.633 - - 0 - 0.00%
2024-03-18 0 0.600 0.600 0.650 - - 0 0 - 0.558 0.558 0.605 - - 0 - 0.00%
2024-03-15 0 0.600 0.590 0.670 - - 0 0 - 0.558 0.549 0.623 - - 0 - 0.00%
2024-03-14 0 0.600 0.590 - 0.590 0.610 144,000 86,640 0.6017 0.558 0.549 - 0.549 0.568 154,769 0.5598 1.69%
2024-03-13 0 0.590 0.600 0.640 0.590 0.590 33,000 19,440 0.5891 0.549 0.558 0.595 0.549 0.549 35,468 0.5481 -1.67%
2024-03-12 0 0.600 0.590 0.640 - - 0 0 - 0.558 0.549 0.595 - - 0 - 0.00%
2024-03-11 0 0.600 0.570 0.650 - - 0 0 - 0.558 0.530 0.605 - - 0 - 0.00%
2024-03-08 0 0.600 0.570 0.610 - - 0 0 - 0.558 0.530 0.568 - - 0 - 0.00%
2024-03-07 0 0.600 0.570 0.670 - - 0 0 - 0.558 0.530 0.623 - - 0 - 0.00%
2024-03-06 0 0.600 0.570 0.670 - - 0 0 - 0.558 0.530 0.623 - - 0 - 0.00%
2024-03-05 0 0.600 0.570 0.640 - - 0 0 - 0.558 0.530 0.595 - - 0 - 0.00%
2024-03-04 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.558 0.530 0.558 0.558 0.558 2,150 0.5583 0.00%
2024-03-01 0 0.600 0.570 0.810 - - 0 0 - 0.558 0.530 0.754 - - 0 - 0.00%
2024-02-29 0 0.600 0.570 0.650 0.600 0.600 10,000 6,000 0.6000 0.558 0.530 0.605 0.558 0.558 10,748 0.5583 1.69%
2024-02-28 0 0.590 0.570 0.600 0.590 0.600 4,000 2,380 0.5950 0.549 0.530 0.558 0.549 0.558 4,299 0.5536 0.00%
2024-02-27 0 0.590 0.560 0.590 0.590 0.590 2,000 1,180 0.5900 0.549 0.521 0.549 0.549 0.549 2,150 0.5489 1.72%
2024-02-26 0 0.580 0.560 0.580 0.580 0.580 2,000 1,160 0.5800 0.540 0.521 0.540 0.540 0.540 2,150 0.5396 1.75%
2024-02-23 0 0.570 0.560 0.580 0.560 0.580 553,968 316,543 0.5714 0.530 0.521 0.540 0.521 0.540 595,396 0.5317 -1.72%
2024-02-22 0 0.580 0.580 0.610 0.560 0.610 110,000 62,500 0.5682 0.540 0.540 0.568 0.521 0.568 118,226 0.5286 -1.69%
2024-02-21 0 0.590 0.570 0.680 - - 0 0 - 0.549 0.530 0.633 - - 0 - 0.00%
2024-02-20 0 0.590 0.570 0.640 - - 0 0 - 0.549 0.530 0.595 - - 0 - 0.00%
2024-02-19 0 0.590 0.570 0.610 - - 0 0 - 0.549 0.530 0.568 - - 0 - 0.00%
2024-02-16 0 0.590 0.590 0.640 - - 0 0 - 0.549 0.549 0.595 - - 0 - 0.00%
2024-02-15 0 0.590 0.590 0.610 0.560 0.590 522,344 297,627 0.5698 0.549 0.549 0.568 0.521 0.549 561,407 0.5301 0.00%
2024-02-14 0 0.590 0.560 0.610 - - 0 0 - 0.549 0.521 0.568 - - 0 - 0.00%
2024-02-09 0 0.590 0.560 0.610 0.590 0.590 2,000 1,180 0.5900 0.549 0.521 0.568 0.549 0.549 2,150 0.5489 0.00%
2024-02-08 0 0.590 0.560 0.590 0.560 0.600 198,000 113,480 0.5731 0.549 0.521 0.549 0.521 0.558 212,807 0.5333 0.00%
2024-02-07 0 0.590 0.580 0.600 0.580 0.590 66,000 38,420 0.5821 0.549 0.540 0.558 0.540 0.549 70,936 0.5416 -1.67%
2024-02-06 0 0.600 0.580 0.610 0.580 0.600 92,000 55,000 0.5978 0.558 0.540 0.568 0.540 0.558 98,880 0.5562 0.00%
2024-02-05 0 0.600 0.570 0.600 0.580 0.600 12,000 7,000 0.5833 0.558 0.530 0.558 0.540 0.558 12,897 0.5427 0.00%
2024-02-02 0 0.600 0.580 0.600 0.580 0.600 62,000 36,160 0.5832 0.558 0.540 0.558 0.540 0.558 66,637 0.5426 -3.23%
2024-02-01 0 0.620 0.580 0.620 0.620 0.620 2,000 1,240 0.6200 0.577 0.540 0.577 0.577 0.577 2,150 0.5769 6.90%
2024-01-31 0 0.580 0.580 0.620 0.580 0.580 12,000 6,960 0.5800 0.540 0.540 0.577 0.540 0.540 12,897 0.5396 -6.45%
2024-01-30 0 0.620 0.580 0.650 - - 0 0 - 0.577 0.540 0.605 - - 0 - 0.00%
2024-01-29 0 0.620 0.570 0.630 0.620 0.620 2,000 1,240 0.6200 0.577 0.530 0.586 0.577 0.577 2,150 0.5769 5.08%
2024-01-26 0 0.590 0.580 0.610 - - 0 0 - 0.549 0.540 0.568 - - 0 - 0.00%
2024-01-25 0 0.590 0.550 0.590 0.580 0.600 172,335 100,077 0.5807 0.549 0.512 0.549 0.540 0.558 185,223 0.5403 -3.28%
2024-01-24 0 0.610 0.580 0.600 0.590 0.630 512,000 311,100 0.6076 0.568 0.540 0.558 0.549 0.586 550,289 0.5653 -1.61%
2024-01-23 0 0.620 0.600 0.640 0.620 0.630 6,000 3,760 0.6267 0.577 0.558 0.595 0.577 0.586 6,449 0.5831 -4.62%
2024-01-22 0 0.650 0.640 0.690 - - 0 0 - 0.605 0.595 0.642 - - 0 - 0.00%
2024-01-19 0 0.650 0.670 0.700 0.650 0.650 7,837 5,038 0.6428 0.605 0.623 0.651 0.605 0.605 8,423 0.5981 -4.41%
2024-01-18 0 0.680 0.670 1.100 0.650 0.680 21,000 13,920 0.6629 0.633 0.623 1.023 0.605 0.633 22,570 0.6167 -2.86%
2024-01-17 0 0.700 0.650 0.740 - - 0 0 - 0.651 0.605 0.689 - - 0 - 0.00%
2024-01-16 0 0.700 0.660 0.740 - - 0 0 - 0.651 0.614 0.689 - - 0 - 0.00%
2024-01-15 0 0.700 0.670 0.780 - - 0 0 - 0.651 0.623 0.726 - - 0 - 0.00%
2024-01-12 0 0.700 0.660 0.720 - - 0 0 - 0.651 0.614 0.670 - - 0 - 0.00%
2024-01-11 0 0.700 0.630 - 0.610 0.700 138,000 89,340 0.6474 0.651 0.586 - 0.568 0.651 148,320 0.6023 0.00%
2024-01-10 0 0.700 0.670 0.700 - - 0 0 - 0.651 0.623 0.651 - - 0 - 0.00%
2024-01-09 0 0.700 0.670 0.780 - - 0 0 - 0.651 0.623 0.726 - - 0 - 0.00%
2024-01-08 0 0.700 0.650 0.800 - - 0 0 - 0.651 0.605 0.744 - - 0 - 0.00%
2024-01-05 0 0.700 0.650 0.800 0.630 0.680 104,000 68,760 0.6612 0.651 0.605 0.744 0.586 0.633 111,777 0.6152 -5.41%
2024-01-04 0 0.740 0.670 0.740 0.740 0.740 18,010 13,326 0.7399 0.689 0.623 0.689 0.689 0.689 19,357 0.6884 5.71%
2024-01-03 0 0.700 0.700 0.800 0.700 0.710 76,820 53,801 0.7004 0.651 0.651 0.744 0.651 0.661 82,565 0.6516 0.00%
2024-01-02 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 0.651 0.651 0.679 0.651 0.651 10,748 0.6513 0.00%
2023-12-29 0 0.700 0.650 0.700 - - 0 0 - 0.651 0.605 0.651 - - 0 - 0.00%
2023-12-28 0 0.700 0.700 0.750 0.700 0.700 20,400 14,268 0.6994 0.651 0.651 0.698 0.651 0.651 21,926 0.6507 7.69%
2023-12-27 0 0.650 0.620 0.700 - - 0 0 - 0.605 0.577 0.651 - - 0 - 0.00%
2023-12-22 0 0.650 0.630 0.880 - - 0 0 - 0.605 0.586 0.819 - - 0 - 0.00%
2023-12-21 0 0.650 0.650 - 0.590 0.650 334,000 202,060 0.6050 0.605 0.605 - 0.549 0.605 358,978 0.5629 -1.52%
2023-12-20 0 0.660 0.620 0.700 0.620 0.660 34,000 21,560 0.6341 0.614 0.577 0.651 0.577 0.614 36,543 0.5900 3.13%
2023-12-19 0 0.640 0.630 0.730 - - 791 474 0.5992 0.595 0.586 0.679 - - 850 0.5575 0.00%
2023-12-18 0 0.640 0.630 0.730 0.640 0.640 10,983 6,999 0.6373 0.595 0.586 0.679 0.595 0.595 11,804 0.5929 -3.03%
2023-12-15 0 0.660 0.630 0.730 - - 0 0 - 0.614 0.586 0.679 - - 0 - 0.00%
2023-12-14 0 0.660 0.630 0.730 - - 0 0 - 0.614 0.586 0.679 - - 0 - 0.00%
2023-12-13 0 0.660 0.610 0.730 - - 0 0 - 0.614 0.568 0.679 - - 0 - 0.00%
2023-12-12 0 0.660 0.610 0.730 - - 0 0 - 0.614 0.568 0.679 - - 0 - 0.00%
2023-12-11 0 0.660 0.630 0.730 - - 0 0 - 0.614 0.586 0.679 - - 0 - 0.00%
2023-12-08 0 0.660 0.620 0.670 0.600 0.660 60,000 36,120 0.6020 0.614 0.577 0.623 0.558 0.614 64,487 0.5601 0.00%
2023-12-07 0 0.660 0.640 0.660 0.660 0.660 10,000 6,600 0.6600 0.614 0.595 0.614 0.614 0.614 10,748 0.6141 0.00%
2023-12-06 0 0.660 0.630 0.690 - - 0 0 - 0.614 0.586 0.642 - - 0 - 0.00%
2023-12-05 0 0.660 0.660 0.680 0.660 0.660 4,387 2,887 0.6581 0.614 0.614 0.633 0.614 0.614 4,715 0.6123 -4.35%
2023-12-04 0 0.690 0.660 0.690 - - 0 0 - 0.642 0.614 0.642 - - 0 - 0.00%
2023-12-01 0 0.690 0.670 0.690 - - 0 0 - 0.642 0.623 0.642 - - 0 - 0.00%
2023-11-30 0 0.690 0.660 0.750 - - 0 0 - 0.642 0.614 0.698 - - 0 - 0.00%
2023-11-29 0 0.690 0.660 0.690 - - 0 0 - 0.642 0.614 0.642 - - 0 - 0.00%
2023-11-28 0 0.690 0.670 0.690 - - 0 0 - 0.642 0.623 0.642 - - 0 - -2.82%
2023-11-27 0 0.710 0.660 0.730 - - 0 0 - 0.661 0.614 0.679 - - 0 - 0.00%
2023-11-24 0 0.710 0.670 0.720 - - 0 0 - 0.661 0.623 0.670 - - 0 - 0.00%
2023-11-23 0 0.710 0.660 0.720 0.650 0.710 34,000 23,720 0.6976 0.661 0.614 0.670 0.605 0.661 36,543 0.6491 7.58%
2023-11-22 0 0.660 0.640 0.700 - - 0 0 - 0.614 0.595 0.651 - - 0 - 0.00%
2023-11-21 0 0.660 0.660 0.730 0.660 0.660 12,000 7,920 0.6600 0.614 0.614 0.679 0.614 0.614 12,897 0.6141 -2.94%
2023-11-20 0 0.680 0.640 0.720 - - 0 0 - 0.633 0.595 0.670 - - 0 - 0.00%
2023-11-17 0 0.680 0.650 0.730 - - 0 0 - 0.633 0.605 0.679 - - 0 - 0.00%
2023-11-16 0 0.680 0.670 0.710 - - 0 0 - 0.633 0.623 0.661 - - 0 - 0.00%
2023-11-15 0 0.680 0.660 0.730 - - 0 0 - 0.633 0.614 0.679 - - 0 - 0.00%
2023-11-14 0 0.680 0.680 0.730 0.680 0.700 70,000 48,920 0.6989 0.633 0.633 0.679 0.633 0.651 75,235 0.6502 -5.56%
2023-11-13 0 0.720 0.700 0.750 - - 0 0 - 0.670 0.651 0.698 - - 0 - 0.00%
2023-11-10 0 0.720 0.700 0.750 - - 0 0 - 0.670 0.651 0.698 - - 0 - 0.00%
2023-11-09 0 0.720 0.720 0.750 - - 0 0 - 0.670 0.670 0.698 - - 0 - 1.41%
2023-11-08 0 0.710 0.710 0.750 0.710 0.710 8,501 6,015 0.7076 0.661 0.661 0.698 0.661 0.661 9,137 0.6583 -2.74%
2023-11-07 0 0.730 0.730 0.760 0.730 0.750 113,000 84,070 0.7440 0.679 0.679 0.707 0.679 0.698 121,451 0.6922 -5.19%
2023-11-06 0 0.770 0.750 0.790 - - 0 0 - 0.716 0.698 0.735 - - 0 - 0.00%
2023-11-03 0 0.770 0.750 0.800 - - 0 0 - 0.716 0.698 0.744 - - 0 - 0.00%
2023-11-02 0 0.770 0.750 0.790 - - 0 0 - 0.716 0.698 0.735 - - 0 - 0.00%
2023-11-01 0 0.770 0.750 0.790 - - 0 0 - 0.716 0.698 0.735 - - 0 - 0.00%
2023-10-31 0 0.770 0.750 0.780 - - 0 0 - 0.716 0.698 0.726 - - 0 - 0.00%
2023-10-30 0 0.770 0.750 0.790 - - 0 0 - 0.716 0.698 0.735 - - 0 - 0.00%
2023-10-27 0 0.770 0.750 0.780 0.750 0.770 36,000 27,420 0.7617 0.716 0.698 0.726 0.698 0.716 38,692 0.7087 0.00%
2023-10-26 0 0.770 0.750 0.780 0.740 0.770 44,000 33,400 0.7591 0.716 0.698 0.726 0.689 0.716 47,290 0.7063 0.00%
2023-10-25 0 0.770 0.740 0.780 0.730 0.770 102,000 76,280 0.7478 0.716 0.689 0.726 0.679 0.716 109,628 0.6958 0.00%
2023-10-24 0 0.770 0.750 0.830 - - 0 0 - 0.716 0.698 0.772 - - 0 - 0.00%
2023-10-20 0 0.770 0.740 0.820 - - 0 0 - 0.716 0.689 0.763 - - 0 - 0.00%
2023-10-19 0 0.770 0.740 0.820 - - 0 0 - 0.716 0.689 0.763 - - 0 - 0.00%
2023-10-18 0 0.770 0.750 0.800 - - 0 0 - 0.716 0.698 0.744 - - 0 - 0.00%
2023-10-17 0 0.770 0.740 0.800 0.730 0.770 11,685 8,719 0.7462 0.716 0.689 0.744 0.679 0.716 12,559 0.6943 0.00%
2023-10-16 0 0.770 0.740 0.770 - - 0 0 - 0.716 0.689 0.716 - - 0 - 0.00%
2023-10-13 0 0.770 0.730 0.770 0.730 0.770 78,000 58,160 0.7456 0.716 0.679 0.716 0.679 0.716 83,833 0.6938 -1.28%
2023-10-12 0 0.780 0.760 0.790 - - 0 0 - 0.726 0.707 0.735 - - 0 - 0.00%
2023-10-11 0 0.780 0.770 0.800 - - 0 0 - 0.726 0.716 0.744 - - 0 - 0.00%
2023-10-10 0 0.780 0.760 0.800 - - 0 0 - 0.726 0.707 0.744 - - 0 - 0.00%
2023-10-09 0 0.780 0.760 0.800 - - 0 0 - 0.726 0.707 0.744 - - 0 - 0.00%
2023-10-06 0 0.780 0.760 0.800 - - 0 0 - 0.726 0.707 0.744 - - 0 - 0.00%
2023-10-05 0 0.780 0.760 0.800 - - 0 0 - 0.726 0.707 0.744 - - 0 - 0.00%
2023-10-04 0 0.780 0.760 0.800 - - 0 0 - 0.726 0.707 0.744 - - 0 - 0.00%
2023-10-03 0 0.780 0.780 0.790 0.780 0.780 26,000 20,280 0.7800 0.726 0.726 0.735 0.726 0.726 27,944 0.7257 -1.27%
2023-09-29 0 0.790 0.780 0.800 - - 0 0 - 0.735 0.726 0.744 - - 0 - 0.00%
2023-09-28 0 0.790 0.780 0.840 - - 0 0 - 0.735 0.726 0.782 - - 0 - 0.00%
2023-09-27 0 0.790 0.780 0.840 - - 0 0 - 0.735 0.726 0.782 - - 0 - 0.00%
2023-09-26 0 0.790 0.780 0.800 - - 0 0 - 0.735 0.726 0.744 - - 0 - 0.00%
2023-09-25 0 0.790 0.780 0.800 - - 0 0 - 0.735 0.726 0.744 - - 0 - 0.00%
2023-09-22 0 0.790 0.780 0.800 - - 0 0 - 0.735 0.726 0.744 - - 0 - 0.00%
2023-09-21 0 0.790 0.780 0.790 0.790 0.800 1,442,000 1,152,500 0.7992 0.735 0.726 0.735 0.735 0.744 1,549,837 0.7436 -1.25%
2023-09-20 0 0.800 0.800 0.830 0.800 0.800 52,000 41,600 0.8000 0.744 0.744 0.772 0.744 0.744 55,889 0.7443 0.00%
2023-09-19 0 0.800 0.800 0.840 0.790 0.800 54,000 43,180 0.7996 0.744 0.744 0.782 0.735 0.744 58,038 0.7440 0.00%
2023-09-18 0 0.800 0.800 0.820 0.790 0.800 72,000 57,580 0.7997 0.744 0.744 0.763 0.735 0.744 77,384 0.7441 0.00%
2023-09-15 0 0.800 0.800 0.810 0.800 0.800 52,000 41,600 0.8000 0.744 0.744 0.754 0.744 0.744 55,889 0.7443 0.00%
2023-09-14 0 0.800 0.800 0.830 0.790 0.800 52,000 41,580 0.7996 0.744 0.744 0.772 0.735 0.744 55,889 0.7440 0.00%
2023-09-13 0 0.800 0.800 0.810 0.780 0.800 196,000 155,780 0.7948 0.744 0.744 0.754 0.726 0.744 210,658 0.7395 0.00%
2023-09-12 0 0.800 0.800 0.840 0.780 0.800 88,700 70,899 0.7993 0.744 0.744 0.782 0.726 0.744 95,333 0.7437 0.00%
2023-09-11 0 0.800 0.800 0.830 0.800 0.810 32,000 25,900 0.8094 0.744 0.744 0.772 0.744 0.754 34,393 0.7531 0.00%
2023-09-07 0 0.800 0.800 0.840 0.800 0.800 18,952 15,123 0.7980 0.744 0.744 0.782 0.744 0.744 20,369 0.7424 0.00%
2023-09-06 0 0.800 0.800 0.830 0.800 0.800 22,000 17,600 0.8000 0.744 0.744 0.772 0.744 0.744 23,645 0.7443 0.00%
2023-09-05 0 0.800 0.800 0.830 - - 0 0 - 0.744 0.744 0.772 - - 0 - 0.00%
2023-09-04 0 0.800 0.800 0.810 - - 0 0 - 0.744 0.744 0.754 - - 0 - 2.30%
2023-08-31 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-30 0 0.800 0.800 0.830 0.800 0.800 30,000 24,000 0.8000 0.728 0.728 0.755 0.728 0.728 32,986 0.7276 0.00%
2023-08-29 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-28 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-25 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-24 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-23 0 0.800 0.800 0.840 0.800 0.840 116,889 95,475 0.8168 0.728 0.728 0.764 0.728 0.764 128,522 0.7429 0.00%
2023-08-22 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-21 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-18 0 0.800 0.800 0.840 0.800 0.800 40,000 32,000 0.8000 0.728 0.728 0.764 0.728 0.728 43,981 0.7276 0.00%
2023-08-17 0 0.800 0.800 0.850 - - 0 0 - 0.728 0.728 0.773 - - 0 - 0.00%
2023-08-16 0 0.800 0.800 0.840 0.780 0.800 30,000 23,960 0.7987 0.728 0.728 0.764 0.709 0.728 32,986 0.7264 0.00%
2023-08-15 0 0.800 0.800 0.850 - - 0 0 - 0.728 0.728 0.773 - - 0 - 0.00%
2023-08-14 0 0.800 0.800 0.850 - - 0 0 - 0.728 0.728 0.773 - - 0 - 0.00%
2023-08-11 0 0.800 0.800 0.850 - - 0 0 - 0.728 0.728 0.773 - - 0 - 0.00%
2023-08-10 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-09 0 0.800 0.800 0.840 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2023-08-08 0 0.800 0.800 0.860 - - 0 0 - 0.728 0.728 0.782 - - 0 - 0.00%
2023-08-07 0 0.800 0.800 0.910 0.790 0.800 127,779 102,149 0.7994 0.728 0.728 0.828 0.718 0.728 140,496 0.7271 0.00%
2023-08-04 0 0.800 0.800 0.880 - - 0 0 - 0.728 0.728 0.800 - - 0 - 0.00%
2023-08-03 0 0.800 0.800 0.880 0.800 0.800 96,000 76,800 0.8000 0.728 0.728 0.800 0.728 0.728 105,554 0.7276 0.00%
2023-08-02 0 0.800 0.800 0.910 0.790 0.800 416,856 333,459 0.7999 0.728 0.728 0.828 0.718 0.728 458,343 0.7275 0.00%
2023-08-01 0 0.800 0.780 0.810 0.800 0.800 40,000 32,000 0.8000 0.728 0.709 0.737 0.728 0.728 43,981 0.7276 -1.23%
2023-07-31 0 0.810 0.810 0.830 - - 0 0 - 0.737 0.737 0.755 - - 0 - 0.00%
2023-07-28 0 0.810 0.800 0.830 - - 0 0 - 0.737 0.728 0.755 - - 0 - 0.00%
2023-07-27 0 0.810 0.810 0.850 0.810 0.820 36,000 29,500 0.8194 0.737 0.737 0.773 0.737 0.746 39,583 0.7453 1.25%
2023-07-26 0 0.800 0.800 0.820 0.790 0.800 24,000 19,160 0.7983 0.728 0.728 0.746 0.718 0.728 26,389 0.7261 0.00%
2023-07-25 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.728 0.728 0.746 0.728 0.728 21,990 0.7276 0.00%
2023-07-24 0 0.800 0.800 0.820 - - 0 0 - 0.728 0.728 0.746 - - 0 - 0.00%
2023-07-21 0 0.800 0.800 0.820 - - 0 0 - 0.728 0.728 0.746 - - 0 - 0.00%
2023-07-20 0 0.800 0.800 0.820 0.780 0.800 23,968 18,876 0.7876 0.728 0.728 0.746 0.709 0.728 26,353 0.7163 0.00%
2023-07-19 0 0.800 0.800 0.820 - - 0 0 - 0.728 0.728 0.746 - - 0 - 0.00%
2023-07-18 0 0.800 0.800 0.820 0.800 0.820 22,000 17,800 0.8091 0.728 0.728 0.746 0.728 0.746 24,189 0.7359 0.00%
2023-07-14 0 0.800 0.800 0.820 0.800 0.810 54,000 43,220 0.8004 0.728 0.728 0.746 0.728 0.737 59,374 0.7279 1.27%
2023-07-13 0 0.790 0.790 0.820 0.780 0.820 8,000 6,420 0.8025 0.718 0.718 0.746 0.709 0.746 8,796 0.7299 -2.47%
2023-07-12 0 0.810 0.780 0.820 - - 0 0 - 0.737 0.709 0.746 - - 0 - 0.00%
2023-07-11 0 0.810 0.790 0.830 0.780 0.820 129,200 101,340 0.7844 0.737 0.718 0.755 0.709 0.746 142,058 0.7134 0.00%
2023-07-10 0 0.810 0.800 0.810 0.800 0.810 72,000 58,280 0.8094 0.737 0.728 0.737 0.728 0.737 79,166 0.7362 -3.57%
2023-07-07 0 0.840 0.830 0.840 - - 0 0 - 0.764 0.755 0.764 - - 0 - 0.00%
2023-07-06 0 0.840 0.810 0.840 - - 0 0 - 0.764 0.737 0.764 - - 0 - 0.00%
2023-07-05 0 0.840 0.820 0.840 - - 0 0 - 0.764 0.746 0.764 - - 0 - 0.00%
2023-07-04 0 0.840 0.820 0.860 - - 0 0 - 0.764 0.746 0.782 - - 0 - 0.00%
2023-07-03 0 0.840 0.820 0.840 - - 0 0 - 0.764 0.746 0.764 - - 0 - 0.00%
2023-06-30 0 0.840 0.810 0.850 - - 0 0 - 0.764 0.737 0.773 - - 0 - 0.00%
2023-06-29 0 0.840 0.810 0.850 0.840 0.840 4,000 3,360 0.8400 0.764 0.737 0.773 0.764 0.764 4,398 0.7640 3.70%
2023-06-28 0 0.810 0.790 0.820 - - 0 0 - 0.737 0.718 0.746 - - 0 - 0.00%
2023-06-27 0 0.810 0.780 0.840 - - 0 0 - 0.737 0.709 0.764 - - 0 - 0.00%
2023-06-26 0 0.810 0.800 0.820 0.810 0.810 2,000 1,620 0.8100 0.737 0.728 0.746 0.737 0.737 2,199 0.7367 -2.41%
2023-06-23 0 0.830 0.810 0.840 - - 0 0 - 0.755 0.737 0.764 - - 0 - 0.00%
2023-06-21 0 0.830 0.810 0.860 - - 0 0 - 0.755 0.737 0.782 - - 0 - 0.00%
2023-06-20 0 0.830 0.810 0.860 - - 0 0 - 0.755 0.737 0.782 - - 0 - 0.00%
2023-06-19 0 0.830 0.820 0.860 0.820 0.830 24,000 19,820 0.8258 0.755 0.746 0.782 0.746 0.755 26,389 0.7511 -3.49%
2023-06-16 0 0.860 0.840 0.890 - - 0 0 - 0.782 0.764 0.809 - - 0 - 0.00%
2023-06-15 0 0.860 0.830 0.890 - - 0 0 - 0.782 0.755 0.809 - - 0 - 0.00%
2023-06-14 0 0.860 0.840 0.890 - - 0 0 - 0.782 0.764 0.809 - - 0 - 0.00%
2023-06-13 0 0.860 0.840 0.880 - - 0 0 - 0.782 0.764 0.800 - - 0 - 0.00%
2023-06-12 0 0.860 0.840 0.890 - - 0 0 - 0.782 0.764 0.809 - - 0 - 0.00%
2023-06-09 0 0.860 0.840 0.890 - - 0 0 - 0.782 0.764 0.809 - - 0 - 0.00%
2023-06-08 0 0.860 0.850 0.880 - - 0 0 - 0.782 0.773 0.800 - - 0 - 0.00%
2023-06-07 0 0.860 0.850 0.890 - - 0 0 - 0.782 0.773 0.809 - - 0 - 0.00%
2023-06-06 0 0.860 0.850 0.880 - - 0 0 - 0.782 0.773 0.800 - - 0 - 0.00%
2023-06-05 0 0.860 0.850 0.880 - - 0 0 - 0.782 0.773 0.800 - - 0 - 0.00%
2023-06-02 0 0.860 0.850 0.890 - - 0 0 - 0.782 0.773 0.809 - - 0 - 0.00%
2023-06-01 0 0.860 0.850 0.880 - - 0 0 - 0.782 0.773 0.800 - - 0 - 0.00%
2023-05-31 0 0.860 0.860 0.870 0.860 0.870 6,000 5,200 0.8667 0.782 0.782 0.791 0.782 0.791 6,597 0.7882 0.00%
2023-05-30 0 0.860 0.860 0.870 0.860 0.900 4,000 3,520 0.8800 0.782 0.782 0.791 0.782 0.819 4,398 0.8003 -4.44%
2023-05-29 0 0.900 0.900 0.910 - - 0 0 - 0.819 0.819 0.828 - - 0 - 1.12%
2023-05-25 0 0.890 0.860 0.910 0.890 0.910 86,000 76,920 0.8944 0.809 0.782 0.828 0.809 0.828 94,559 0.8135 -1.11%
2023-05-24 0 0.900 0.830 0.900 0.830 0.900 52,000 45,960 0.8838 0.819 0.755 0.819 0.755 0.819 57,175 0.8038 5.88%
2023-05-23 0 0.850 0.820 0.880 0.810 0.870 109,244 91,657 0.8390 0.773 0.746 0.800 0.737 0.791 120,116 0.7631 0.00%
2023-05-22 0 0.850 0.850 0.860 0.850 0.860 98,000 83,800 0.8551 0.773 0.773 0.782 0.773 0.782 107,753 0.7777 -3.41%
2023-05-19 0 0.880 0.860 0.880 0.880 0.880 4,000 3,520 0.8800 0.800 0.782 0.800 0.800 0.800 4,398 0.8003 0.00%
2023-05-18 0 0.880 0.860 0.880 0.880 0.880 4,000 3,520 0.8800 0.800 0.782 0.800 0.800 0.800 4,398 0.8003 0.00%
2023-05-17 0 0.880 0.850 0.880 0.880 0.880 4,000 3,520 0.8800 0.800 0.773 0.800 0.800 0.800 4,398 0.8003 0.00%
2023-05-16 0 0.880 0.850 0.880 0.880 0.880 6,000 5,280 0.8800 0.800 0.773 0.800 0.800 0.800 6,597 0.8003 2.33%
2023-05-15 0 0.860 0.850 0.880 0.860 0.880 30,000 25,960 0.8653 0.782 0.773 0.800 0.782 0.800 32,986 0.7870 0.00%
2023-05-12 0 0.860 0.840 0.860 0.850 0.870 48,000 41,020 0.8546 0.782 0.764 0.782 0.773 0.791 52,777 0.7772 0.00%
2023-05-11 0 0.860 0.850 0.860 0.860 0.890 38,000 32,980 0.8679 0.782 0.773 0.782 0.782 0.809 41,782 0.7893 -2.27%
2023-05-10 0 0.880 0.860 0.890 0.860 0.880 32,000 27,840 0.8700 0.800 0.782 0.809 0.782 0.800 35,185 0.7913 0.00%
2023-05-09 0 0.880 0.860 0.880 0.880 0.880 6,000 5,280 0.8800 0.800 0.782 0.800 0.800 0.800 6,597 0.8003 0.00%
2023-05-08 0 0.880 0.850 0.890 0.870 0.890 90,000 78,940 0.8771 0.800 0.773 0.809 0.791 0.809 98,957 0.7977 -1.12%
2023-05-05 0 0.890 0.870 0.890 0.870 0.900 32,000 28,640 0.8950 0.809 0.791 0.809 0.791 0.819 35,185 0.8140 -1.11%
2023-05-04 0 0.900 0.880 0.900 0.900 0.900 6,000 5,400 0.9000 0.819 0.800 0.819 0.819 0.819 6,597 0.8185 0.00%
2023-05-03 0 0.900 0.870 0.900 0.900 0.900 10,000 9,000 0.9000 0.819 0.791 0.819 0.819 0.819 10,995 0.8185 0.00%
2023-05-02 0 0.900 0.870 0.900 0.900 0.900 6,000 5,400 0.9000 0.819 0.791 0.819 0.819 0.819 6,597 0.8185 1.12%
2023-04-28 0 0.890 0.860 0.890 0.880 0.890 12,000 10,660 0.8883 0.809 0.782 0.809 0.800 0.809 13,194 0.8079 1.14%
2023-04-27 0 0.880 0.860 0.880 0.880 0.880 10,000 8,800 0.8800 0.800 0.782 0.800 0.800 0.800 10,995 0.8003 -2.22%
2023-04-26 0 0.900 0.870 0.900 0.860 0.900 34,000 29,880 0.8788 0.819 0.791 0.819 0.782 0.819 37,384 0.7993 2.27%
2023-04-25 0 0.880 0.860 0.910 0.860 0.910 22,000 19,540 0.8882 0.800 0.782 0.828 0.782 0.828 24,189 0.8078 -1.12%
2023-04-24 0 0.890 0.880 0.900 0.870 0.900 66,000 58,220 0.8821 0.809 0.800 0.819 0.791 0.819 72,568 0.8023 -2.20%
2023-04-21 0 0.910 0.880 0.910 0.880 0.910 19,801 17,550 0.8863 0.828 0.800 0.828 0.800 0.828 21,772 0.8061 0.00%
2023-04-20 0 0.910 0.870 0.910 0.870 0.910 14,000 12,560 0.8971 0.828 0.791 0.828 0.791 0.828 15,393 0.8159 2.25%
2023-04-19 0 0.890 0.890 0.910 0.880 0.910 231,500 206,490 0.8920 0.809 0.809 0.828 0.800 0.828 254,539 0.8112 -4.30%
2023-04-18 0 0.930 0.910 0.930 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2023-04-17 0 0.930 0.910 0.930 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2023-04-14 0 0.930 0.910 0.930 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2023-04-13 0 0.930 0.910 0.930 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2023-04-12 0 0.930 0.910 0.930 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2023-04-11 0 0.930 0.910 0.930 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2023-04-06 0 0.930 0.910 0.930 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2023-04-04 0 0.930 0.910 0.930 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2023-04-03 0 0.930 0.920 0.930 0.920 0.930 30,000 27,680 0.9227 0.846 0.837 0.846 0.837 0.846 32,986 0.8392 1.09%
2023-03-31 0 0.920 0.890 0.920 0.900 0.920 244,000 220,440 0.9034 0.837 0.809 0.837 0.819 0.837 268,283 0.8217 -1.08%
2023-03-30 0 0.930 0.920 0.930 - - 0 0 - 0.846 0.837 0.846 - - 0 - -2.11%
2023-03-29 0 0.950 0.910 0.950 0.950 0.950 10,000 9,500 0.9500 0.864 0.828 0.864 0.864 0.864 10,995 0.8640 3.26%
2023-03-28 0 0.920 0.920 0.940 0.910 0.920 64,000 58,860 0.9197 0.837 0.837 0.855 0.828 0.837 70,369 0.8364 -3.16%
2023-03-27 0 0.950 0.910 0.950 - - 0 0 - 0.864 0.828 0.864 - - 0 - 0.00%
2023-03-24 0 0.950 0.910 0.950 0.950 0.950 10,000 9,500 0.9500 0.864 0.828 0.864 0.864 0.864 10,995 0.8640 2.15%
2023-03-23 0 0.930 0.910 0.930 0.920 0.930 11,000 10,160 0.9236 0.846 0.828 0.846 0.837 0.846 12,095 0.8400 -1.06%
2023-03-22 0 0.940 0.920 0.980 - - 0 0 - 0.855 0.837 0.891 - - 0 - 0.00%
2023-03-21 0 0.940 0.920 0.980 - - 0 0 - 0.855 0.837 0.891 - - 0 - 0.00%
2023-03-20 0 0.940 0.920 0.980 - - 0 0 - 0.855 0.837 0.891 - - 0 - 0.00%
2023-03-17 0 0.940 0.920 0.960 - - 0 0 - 0.855 0.837 0.873 - - 0 - 0.00%
2023-03-16 0 0.940 0.920 0.980 - - 0 0 - 0.855 0.837 0.891 - - 0 - 0.00%
2023-03-15 0 0.940 0.930 0.960 - - 0 0 - 0.855 0.846 0.873 - - 0 - 0.00%
2023-03-14 0 0.940 0.930 1.090 - - 0 0 - 0.855 0.846 0.991 - - 0 - 0.00%
2023-03-13 0 0.940 0.940 0.980 - - 0 0 - 0.855 0.855 0.891 - - 0 - 0.00%
2023-03-10 0 0.940 0.930 1.000 - - 0 0 - 0.855 0.846 0.909 - - 0 - 0.00%
2023-03-09 0 0.940 0.940 0.950 0.940 0.950 20,000 18,980 0.9490 0.855 0.855 0.864 0.855 0.864 21,990 0.8631 -3.09%
2023-03-08 0 0.970 0.930 0.970 - - 0 0 - 0.882 0.846 0.882 - - 0 - 0.00%
2023-03-07 0 0.970 0.940 0.970 - - 0 0 - 0.882 0.855 0.882 - - 0 - -1.02%
2023-03-06 0 0.980 0.930 0.980 0.950 0.980 6,000 5,760 0.9600 0.891 0.846 0.891 0.864 0.891 6,597 0.8731 3.16%
2023-03-03 0 0.950 0.930 0.960 - - 0 0 - 0.864 0.846 0.873 - - 0 - 0.00%
2023-03-02 0 0.950 0.930 0.960 - - 0 0 - 0.864 0.846 0.873 - - 0 - 0.00%
2023-03-01 0 0.950 0.930 0.970 - - 0 0 - 0.864 0.846 0.882 - - 0 - 0.00%
2023-02-28 0 0.950 0.930 0.980 - - 0 0 - 0.864 0.846 0.891 - - 0 - 0.00%
2023-02-27 0 0.950 0.930 0.960 - - 0 0 - 0.864 0.846 0.873 - - 0 - 0.00%
2023-02-24 0 0.950 0.930 0.950 - - 0 0 - 0.864 0.846 0.864 - - 0 - 0.00%
2023-02-23 0 0.950 0.930 0.960 - - 0 0 - 0.864 0.846 0.873 - - 0 - 0.00%
2023-02-22 0 0.950 0.930 0.950 - - 0 0 - 0.864 0.846 0.864 - - 0 - 0.00%
2023-02-21 0 0.950 0.930 0.980 - - 0 0 - 0.864 0.846 0.891 - - 0 - 0.00%
2023-02-20 0 0.950 0.930 0.950 0.930 0.950 80,675 75,807 0.9397 0.864 0.846 0.864 0.846 0.864 88,704 0.8546 0.00%
2023-02-17 0 0.950 0.930 0.950 - - 0 0 - 0.864 0.846 0.864 - - 0 - -1.04%
2023-02-16 0 0.960 0.930 0.970 0.920 0.960 38,010 35,988 0.9468 0.873 0.846 0.882 0.837 0.873 41,793 0.8611 4.35%
2023-02-15 0 0.920 0.920 0.940 0.920 0.950 80,600 74,540 0.9248 0.837 0.837 0.855 0.837 0.864 88,622 0.8411 -3.16%
2023-02-14 0 0.950 0.950 1.040 - - 0 0 - 0.864 0.864 0.946 - - 0 - 1.06%
2023-02-13 0 0.940 0.930 0.940 0.940 1.100 152,083 146,975 0.9664 0.855 0.846 0.855 0.855 1.000 167,219 0.8789 -4.08%
2023-02-10 0 0.980 0.930 0.980 0.910 0.980 82,000 76,020 0.9271 0.891 0.846 0.891 0.828 0.891 90,161 0.8432 5.38%
2023-02-09 0 0.930 0.920 0.980 0.930 0.960 10,000 9,520 0.9520 0.846 0.837 0.891 0.846 0.873 10,995 0.8658 0.00%
2023-02-08 0 0.930 0.920 0.930 - - 0 0 - 0.846 0.837 0.846 - - 0 - 0.00%
2023-02-07 0 0.930 0.910 0.930 0.910 0.930 92,000 85,400 0.9283 0.846 0.828 0.846 0.828 0.846 101,156 0.8442 3.33%
2023-02-06 0 0.900 0.910 0.960 0.900 0.940 66,000 60,500 0.9167 0.819 0.828 0.873 0.819 0.855 72,568 0.8337 -3.23%
2023-02-03 0 0.930 0.920 0.940 0.930 0.930 10,000 9,300 0.9300 0.846 0.837 0.855 0.846 0.846 10,995 0.8458 0.00%
2023-02-02 0 0.930 0.910 0.940 0.900 0.940 138,826 127,322 0.9171 0.846 0.828 0.855 0.819 0.855 152,642 0.8341 -1.06%
2023-02-01 0 0.940 0.930 0.960 - - 0 0 - 0.855 0.846 0.873 - - 0 - 0.00%
2023-01-31 0 0.940 0.940 0.960 0.940 0.960 6,000 5,680 0.9467 0.855 0.855 0.873 0.855 0.873 6,597 0.8610 -1.05%
2023-01-30 0 0.950 0.940 0.960 - - 0 0 - 0.864 0.855 0.873 - - 0 - 0.00%
2023-01-27 0 0.950 0.940 0.950 - - 0 0 - 0.864 0.855 0.864 - - 0 - -1.04%
2023-01-26 0 0.960 0.940 0.960 0.950 0.960 96,000 91,520 0.9533 0.873 0.855 0.873 0.864 0.873 105,554 0.8670 0.00%
2023-01-20 0 0.960 0.950 0.980 - - 0 0 - 0.873 0.864 0.891 - - 0 - 0.00%
2023-01-19 0 0.960 0.950 0.980 - - 0 0 - 0.873 0.864 0.891 - - 0 - 0.00%
2023-01-18 0 0.960 0.950 0.980 - - 0 0 - 0.873 0.864 0.891 - - 0 - 0.00%
2023-01-17 0 0.960 0.950 0.980 - - 0 0 - 0.873 0.864 0.891 - - 0 - 0.00%
2023-01-16 0 0.960 0.960 0.980 0.960 0.960 54,000 51,840 0.9600 0.873 0.873 0.891 0.873 0.873 59,374 0.8731 -2.04%
2023-01-13 0 0.980 0.960 1.000 0.980 0.980 22,000 21,560 0.9800 0.891 0.873 0.909 0.891 0.891 24,189 0.8913 0.00%
2023-01-12 0 0.980 0.950 0.980 0.950 0.980 41,000 39,040 0.9522 0.891 0.864 0.891 0.864 0.891 45,080 0.8660 3.16%
2023-01-11 0 0.950 0.940 0.980 - - 0 0 - 0.864 0.855 0.891 - - 0 - 0.00%
2023-01-10 0 0.950 0.940 0.980 - - 0 0 - 0.864 0.855 0.891 - - 0 - 0.00%
2023-01-09 0 0.950 0.950 0.980 0.950 0.970 34,000 32,360 0.9518 0.864 0.864 0.891 0.864 0.882 37,384 0.8656 -1.04%
2023-01-06 0 0.960 0.940 0.960 0.960 0.960 4,000 3,840 0.9600 0.873 0.855 0.873 0.873 0.873 4,398 0.8731 3.23%
2023-01-05 0 0.930 0.930 0.980 0.930 0.970 8,000 7,600 0.9500 0.846 0.846 0.891 0.846 0.882 8,796 0.8640 -1.06%
2023-01-04 0 0.940 0.930 0.960 0.940 0.940 10,250 9,622 0.9387 0.855 0.846 0.873 0.855 0.855 11,270 0.8538 0.00%
2023-01-03 0 0.940 0.940 0.980 0.940 0.940 23,968 22,470 0.9375 0.855 0.855 0.891 0.855 0.855 26,353 0.8526 -2.08%
2022-12-30 0 0.960 0.940 0.960 - - 0 0 - 0.873 0.855 0.873 - - 0 - 0.00%
2022-12-29 0 0.960 0.940 0.960 - - 0 0 - 0.873 0.855 0.873 - - 0 - 0.00%
2022-12-28 0 0.960 0.940 0.960 - - 0 0 - 0.873 0.855 0.873 - - 0 - 0.00%
2022-12-23 0 0.960 0.940 0.960 - - 0 0 - 0.873 0.855 0.873 - - 0 - 0.00%
2022-12-22 0 0.960 0.960 0.980 - - 0 0 - 0.873 0.873 0.891 - - 0 - 0.00%
2022-12-21 0 0.960 0.940 0.970 0.940 0.960 14,000 13,200 0.9429 0.873 0.855 0.882 0.855 0.873 15,393 0.8575 0.00%
2022-12-20 0 0.960 0.940 0.980 - - 0 0 - 0.873 0.855 0.891 - - 0 - 0.00%
2022-12-19 0 0.960 0.940 0.980 - - 0 0 - 0.873 0.855 0.891 - - 0 - 0.00%
2022-12-16 0 0.960 0.940 0.980 0.940 0.960 24,000 22,980 0.9575 0.873 0.855 0.891 0.855 0.873 26,389 0.8708 0.00%
2022-12-15 0 0.960 0.950 0.960 0.950 0.960 104,000 98,820 0.9502 0.873 0.864 0.873 0.864 0.873 114,350 0.8642 0.00%
2022-12-14 0 0.960 0.950 0.980 - - 0 0 - 0.873 0.864 0.891 - - 0 - 0.00%
2022-12-13 0 0.960 0.960 0.990 - - 0 0 - 0.873 0.873 0.900 - - 0 - 0.52%
2022-12-12 0 0.960 0.960 0.990 - - 0 0 - 0.869 0.869 0.896 - - 0 - 1.05%
2022-12-09 0 0.950 0.950 0.990 - - 0 0 - 0.860 0.860 0.896 - - 0 - 0.00%
2022-12-08 0 0.950 0.950 0.990 - - 0 0 - 0.860 0.860 0.896 - - 0 - 0.00%
2022-12-07 0 0.950 0.950 0.980 0.950 0.960 82,000 78,500 0.9573 0.860 0.860 0.887 0.860 0.869 90,633 0.8661 0.00%
2022-12-06 0 0.950 0.940 0.980 - - 0 0 - 0.860 0.850 0.887 - - 0 - 0.00%
2022-12-05 0 0.950 0.950 0.960 0.950 0.960 14,000 13,400 0.9571 0.860 0.860 0.869 0.860 0.869 15,474 0.8660 -1.04%
2022-12-02 0 0.960 0.960 0.980 - - 0 0 - 0.869 0.869 0.887 - - 0 - 1.05%
2022-12-01 0 0.950 0.950 0.980 0.950 0.950 52,000 49,400 0.9500 0.860 0.860 0.887 0.860 0.860 57,475 0.8595 0.00%
2022-11-30 0 0.950 0.950 0.980 - - 0 0 - 0.860 0.860 0.887 - - 0 - 0.00%
2022-11-29 0 0.950 0.950 0.980 0.940 0.950 54,000 51,280 0.9496 0.860 0.860 0.887 0.850 0.860 59,685 0.8592 -1.04%
2022-11-28 0 0.960 0.940 0.990 0.920 0.960 151,000 140,480 0.9303 0.869 0.850 0.896 0.832 0.869 166,897 0.8417 1.05%
2022-11-25 0 0.950 0.940 0.970 0.950 0.950 2,983 2,804 0.9400 0.860 0.850 0.878 0.860 0.860 3,297 0.8505 0.00%
2022-11-24 0 0.950 0.940 0.970 0.950 0.960 34,000 32,520 0.9565 0.860 0.850 0.878 0.860 0.869 37,579 0.8654 -1.04%
2022-11-23 0 0.960 0.950 0.970 0.950 0.960 24,000 23,020 0.9592 0.869 0.860 0.878 0.860 0.869 26,527 0.8678 0.00%
2022-11-22 0 0.960 0.950 0.970 - - 0 0 - 0.869 0.860 0.878 - - 0 - 0.00%
2022-11-21 0 0.960 0.960 0.980 0.960 0.960 4,000 3,840 0.9600 0.869 0.869 0.887 0.869 0.869 4,421 0.8686 0.00%
2022-11-18 0 0.960 0.950 0.970 - - 0 0 - 0.869 0.860 0.878 - - 0 - 0.00%
2022-11-17 0 0.960 0.960 0.980 0.960 0.960 12,000 11,520 0.9600 0.869 0.869 0.887 0.869 0.869 13,263 0.8686 1.05%
2022-11-16 0 0.950 0.950 0.960 0.950 0.970 14,000 13,540 0.9671 0.860 0.860 0.869 0.860 0.878 15,474 0.8750 -1.04%
2022-11-15 0 0.960 0.950 0.980 0.960 0.980 72,000 69,320 0.9628 0.869 0.860 0.887 0.869 0.887 79,580 0.8711 0.00%
2022-11-14 0 0.960 0.960 0.980 - - 0 0 - 0.869 0.869 0.887 - - 0 - 0.00%
2022-11-11 0 0.960 0.950 0.980 - - 0 0 - 0.869 0.860 0.887 - - 0 - 0.00%
2022-11-10 0 0.960 0.950 0.980 - - 0 0 - 0.869 0.860 0.887 - - 0 - 0.00%
2022-11-09 0 0.960 0.950 0.980 - - 0 0 - 0.869 0.860 0.887 - - 0 - 0.00%
2022-11-08 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.869 0.869 0.887 0.869 0.869 55,264 0.8686 -1.03%
2022-11-07 0 0.970 0.960 0.990 - - 0 0 - 0.878 0.869 0.896 - - 0 - 0.00%
2022-11-04 0 0.970 0.960 0.980 - - 0 0 - 0.878 0.869 0.887 - - 0 - 0.00%
2022-11-03 0 0.970 0.960 0.980 0.960 0.980 20,000 19,360 0.9680 0.878 0.869 0.887 0.869 0.887 22,106 0.8758 1.04%
2022-11-02 0 0.960 0.960 0.980 0.960 0.980 210,400 202,064 0.9604 0.869 0.869 0.887 0.869 0.887 232,551 0.8689 -2.04%
2022-11-01 0 0.980 0.970 0.980 0.960 0.990 130,920 126,397 0.9655 0.887 0.878 0.887 0.869 0.896 144,703 0.8735 1.03%
2022-10-31 0 0.970 0.970 0.990 0.960 0.960 2,000 1,920 0.9600 0.878 0.878 0.896 0.869 0.869 2,211 0.8686 1.04%
2022-10-28 0 0.960 0.980 0.990 0.950 1.020 136,000 134,980 0.9925 0.869 0.887 0.896 0.860 0.923 150,318 0.8980 -2.04%
2022-10-27 0 0.980 0.980 1.000 0.980 1.000 28,000 27,920 0.9971 0.887 0.887 0.905 0.887 0.905 30,948 0.9022 -2.00%
2022-10-26 0 1.000 0.980 1.000 0.980 1.000 26,000 25,880 0.9954 0.905 0.887 0.905 0.887 0.905 28,737 0.9006 2.04%
2022-10-25 0 0.980 0.980 0.990 0.980 1.000 50,000 49,540 0.9908 0.887 0.887 0.896 0.887 0.905 55,264 0.8964 -2.00%
2022-10-24 0 1.000 1.000 1.010 1.000 1.010 1,413,000 1,413,070 1.0000 0.905 0.905 0.914 0.905 0.914 1,561,759 0.9048 0.00%
2022-10-21 0 1.000 1.000 1.010 1.000 1.010 366,000 366,140 1.0004 0.905 0.905 0.914 0.905 0.914 404,532 0.9051 -0.99%
2022-10-20 0 1.010 1.000 1.010 1.000 1.010 228,000 228,220 1.0010 0.914 0.905 0.914 0.905 0.914 252,004 0.9056 1.00%
2022-10-19 0 1.000 1.000 1.010 1.000 1.010 284,000 284,120 1.0004 0.905 0.905 0.914 0.905 0.914 313,899 0.9051 0.00%
2022-10-18 0 1.000 1.000 1.010 1.000 1.010 369,000 369,210 1.0006 0.905 0.905 0.914 0.905 0.914 407,848 0.9053 0.00%
2022-10-17 0 1.000 1.000 1.020 1.000 1.010 278,000 278,120 1.0004 0.905 0.905 0.923 0.905 0.914 307,268 0.9051 0.00%
2022-10-14 0 1.000 1.000 1.010 1.000 1.010 216,000 216,120 1.0006 0.905 0.905 0.914 0.905 0.914 238,740 0.9053 0.00%
2022-10-13 0 1.000 1.000 1.010 1.000 1.010 258,000 258,140 1.0005 0.905 0.905 0.914 0.905 0.914 285,162 0.9052 0.00%
2022-10-12 0 1.000 1.000 1.010 1.000 1.010 1,320,000 1,320,140 1.0001 0.905 0.905 0.914 0.905 0.914 1,458,968 0.9048 0.00%
2022-10-11 0 1.000 1.000 1.020 1.000 1.010 1,211,000 1,211,090 1.0001 0.905 0.905 0.923 0.905 0.914 1,338,493 0.9048 0.00%
2022-10-10 0 1.000 1.000 1.010 1.000 1.010 1,048,000 1,048,100 1.0001 0.905 0.905 0.914 0.905 0.914 1,158,333 0.9048 0.00%
2022-10-07 0 1.000 1.000 1.010 1.000 1.010 396,000 396,120 1.0003 0.905 0.905 0.914 0.905 0.914 437,691 0.9050 -0.99%
2022-10-06 0 1.010 1.000 1.010 - - 400 384 0.9600 0.914 0.905 0.914 - - 442 0.8686 0.00%
2022-10-05 0 1.010 1.000 1.010 - - 0 0 - 0.914 0.905 0.914 - - 0 - 0.00%
2022-10-03 0 1.010 1.000 1.010 1.000 1.010 962,000 962,800 1.0008 0.914 0.905 0.914 0.905 0.914 1,063,279 0.9055 1.00%
2022-09-30 0 1.000 1.000 1.010 1.000 1.010 974,000 974,060 1.0001 0.905 0.905 0.914 0.905 0.914 1,076,542 0.9048 0.00%
2022-09-29 0 1.000 1.000 1.010 0.980 1.020 1,594,052 1,594,847 1.0005 0.905 0.905 0.914 0.887 0.923 1,761,872 0.9052 0.00%
2022-09-28 0 1.000 1.000 1.010 0.990 1.010 3,144,000 3,143,920 1.0000 0.905 0.905 0.914 0.896 0.914 3,474,998 0.9047 0.00%
2022-09-27 0 1.000 1.000 1.010 0.980 1.010 4,041,000 4,041,050 1.0000 0.905 0.905 0.914 0.887 0.914 4,466,433 0.9048 0.00%
2022-09-26 0 1.000 1.000 1.010 1.000 1.010 1,482,000 1,489,000 1.0047 0.905 0.905 0.914 0.905 0.914 1,638,024 0.9090 -0.99%
2022-09-23 0 1.010 1.010 1.020 - - 15,962 16,121 1.0100 0.914 0.914 0.923 - - 17,642 0.9138 0.00%
2022-09-22 0 1.010 1.010 1.020 1.010 1.030 236,000 238,400 1.0102 0.914 0.914 0.923 0.914 0.932 260,846 0.9139 0.00%
2022-09-21 0 1.010 1.010 1.030 1.010 1.010 102,000 103,020 1.0100 0.914 0.914 0.932 0.914 0.914 112,738 0.9138 0.00%
2022-09-20 0 1.010 1.010 1.030 1.010 1.010 99,164 100,120 1.0096 0.914 0.914 0.932 0.914 0.914 109,604 0.9135 0.00%
2022-09-19 0 1.010 1.010 1.020 - - 0 0 - 0.914 0.914 0.923 - - 0 - 0.00%
2022-09-16 0 1.010 1.010 1.020 - - 0 0 - 0.914 0.914 0.923 - - 0 - 0.00%
2022-09-15 0 1.010 1.010 1.030 1.010 1.010 78,000 78,780 1.0100 0.914 0.914 0.932 0.914 0.914 86,212 0.9138 0.00%
2022-09-14 0 1.010 1.010 1.030 1.010 1.010 514,000 519,140 1.0100 0.914 0.914 0.932 0.914 0.914 568,113 0.9138 0.00%
2022-09-13 0 1.010 1.010 1.030 1.010 1.030 4,000 4,080 1.0200 0.914 0.914 0.932 0.914 0.932 4,421 0.9228 -1.94%
2022-09-09 0 1.030 1.010 1.030 - - 0 0 - 0.932 0.914 0.932 - - 0 - 0.00%
2022-09-08 0 1.030 1.010 1.030 1.010 1.030 26,000 26,300 1.0115 0.932 0.914 0.932 0.914 0.932 28,737 0.9152 1.98%
2022-09-07 0 1.010 1.010 1.020 1.010 1.010 238,000 240,380 1.0100 0.914 0.914 0.923 0.914 0.914 263,056 0.9138 0.00%
2022-09-06 0 1.010 1.010 1.020 1.010 1.020 16,000 16,300 1.0188 0.914 0.914 0.923 0.914 0.923 17,684 0.9217 -0.98%
2022-09-05 0 1.020 1.010 1.020 1.010 1.020 112,000 114,220 1.0198 0.923 0.914 0.923 0.914 0.923 123,791 0.9227 -0.97%
2022-09-02 0 1.030 1.010 1.030 - - 0 0 - 0.932 0.914 0.932 - - 0 - -0.96%
2022-09-01 0 1.040 1.010 1.040 1.010 1.040 19,000 19,330 1.0174 0.941 0.914 0.941 0.914 0.941 21,000 0.9205 2.97%
2022-08-31 0 1.010 1.010 1.050 1.010 1.120 512,000 537,160 1.0491 0.914 0.914 0.950 0.914 1.013 565,903 0.9492 0.00%
2022-08-30 0 1.010 1.010 1.020 - - 0 0 - 0.914 0.914 0.923 - - 0 - 0.00%
2022-08-29 0 1.010 1.010 1.030 - - 0 0 - 0.914 0.914 0.932 - - 0 - 0.00%
2022-08-26 0 1.010 1.010 1.020 1.010 1.020 1,160,000 1,171,640 1.0100 0.914 0.914 0.923 0.914 0.923 1,282,124 0.9138 -1.94%
2022-08-25 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2022-08-24 0 1.060 1.030 1.060 1.040 1.060 576,000 599,440 1.0407 0.932 0.906 0.932 0.914 0.932 655,184 0.9149 1.92%
2022-08-23 0 1.040 1.030 1.050 - - 0 0 - 0.914 0.906 0.923 - - 0 - 0.00%
2022-08-22 0 1.040 1.030 1.050 1.040 1.040 100,000 104,000 1.0400 0.914 0.906 0.923 0.914 0.914 113,747 0.9143 0.00%
2022-08-19 0 1.040 1.040 1.050 1.040 1.050 344,000 357,780 1.0401 0.914 0.914 0.923 0.914 0.923 391,290 0.9144 0.00%
2022-08-18 0 1.040 1.030 1.060 - - 0 0 - 0.914 0.906 0.932 - - 0 - 0.00%
2022-08-17 0 1.040 1.040 1.060 1.040 1.050 178,000 185,320 1.0411 0.914 0.914 0.932 0.914 0.923 202,470 0.9153 -0.95%
2022-08-16 0 1.050 1.030 1.050 1.030 1.050 11,900 12,240 1.0286 0.923 0.906 0.923 0.906 0.923 13,536 0.9043 1.94%
2022-08-15 0 1.030 1.030 1.050 1.030 1.030 22,000 22,660 1.0300 0.906 0.906 0.923 0.906 0.906 25,024 0.9055 0.00%
2022-08-12 0 1.030 1.030 1.050 - - 0 0 - 0.906 0.906 0.923 - - 0 - 0.00%
2022-08-11 0 1.030 1.030 1.050 - - 0 0 - 0.906 0.906 0.923 - - 0 - 0.00%
2022-08-10 0 1.030 1.030 1.050 1.020 1.030 242,000 249,240 1.0299 0.906 0.906 0.923 0.897 0.906 275,268 0.9054 -0.96%
2022-08-09 0 1.040 1.030 1.050 - - 0 0 - 0.914 0.906 0.923 - - 0 - 0.00%
2022-08-08 0 1.040 1.030 1.040 - - 0 0 - 0.914 0.906 0.914 - - 0 - 0.00%
2022-08-05 0 1.040 1.030 1.040 1.030 1.050 166,000 171,060 1.0305 0.914 0.906 0.914 0.906 0.923 188,820 0.9059 0.97%
2022-08-04 0 1.030 1.030 1.050 - - 0 0 - 0.906 0.906 0.923 - - 0 - 0.00%
2022-08-03 0 1.030 1.030 1.040 - - 0 0 - 0.906 0.906 0.914 - - 0 - 0.00%
2022-08-02 0 1.030 1.030 1.040 1.030 1.040 602,000 620,080 1.0300 0.906 0.906 0.914 0.906 0.914 684,758 0.9055 -1.90%
2022-08-01 0 1.050 1.030 1.050 - - 0 0 - 0.923 0.906 0.923 - - 0 - 0.00%
2022-07-29 0 1.050 1.030 1.050 1.030 1.050 2,002,000 2,062,100 1.0300 0.923 0.906 0.923 0.906 0.923 2,277,218 0.9055 1.94%
2022-07-28 0 1.030 1.030 1.060 - - 0 0 - 0.906 0.906 0.932 - - 0 - 0.00%
2022-07-27 0 1.030 1.030 1.060 1.030 1.030 44,000 45,320 1.0300 0.906 0.906 0.932 0.906 0.906 50,049 0.9055 0.00%
2022-07-26 0 1.030 1.030 1.060 - - 0 0 - 0.906 0.906 0.932 - - 0 - 0.00%
2022-07-25 0 1.030 1.030 1.060 - - 0 0 - 0.906 0.906 0.932 - - 0 - 0.00%
2022-07-22 0 1.030 1.030 1.060 1.030 1.030 110,000 113,300 1.0300 0.906 0.906 0.932 0.906 0.906 125,122 0.9055 0.00%
2022-07-21 0 1.030 1.030 1.060 1.030 1.030 2,000 2,060 1.0300 0.906 0.906 0.932 0.906 0.906 2,275 0.9055 0.00%
2022-07-20 0 1.030 1.030 1.060 - - 0 0 - 0.906 0.906 0.932 - - 0 - 0.00%
2022-07-19 0 1.030 1.030 1.040 1.030 1.040 24,000 24,800 1.0333 0.906 0.906 0.914 0.906 0.914 27,299 0.9084 -1.90%
2022-07-18 0 1.050 1.030 1.050 1.030 1.050 30,000 31,000 1.0333 0.923 0.906 0.923 0.906 0.923 34,124 0.9084 1.94%
2022-07-15 0 1.030 1.030 1.040 1.030 1.030 4,174,000 4,299,220 1.0300 0.906 0.906 0.914 0.906 0.906 4,747,807 0.9055 -1.90%
2022-07-14 0 1.050 1.030 1.050 - - 0 0 - 0.923 0.906 0.923 - - 0 - 0.00%
2022-07-13 0 1.050 1.030 1.050 1.040 1.060 55,000 57,190 1.0398 0.923 0.906 0.923 0.914 0.932 62,561 0.9141 1.94%
2022-07-12 0 1.030 1.030 1.040 - - 0 0 - 0.906 0.906 0.914 - - 0 - 0.00%
2022-07-11 0 1.030 1.030 1.040 1.030 1.040 1,170,000 1,205,140 1.0300 0.906 0.906 0.914 0.906 0.914 1,330,842 0.9055 -0.96%
2022-07-08 0 1.040 1.030 1.040 - - 0 0 - 0.914 0.906 0.914 - - 0 - 0.00%
2022-07-07 0 1.040 1.030 1.040 1.040 1.040 4,000 4,160 1.0400 0.914 0.906 0.914 0.914 0.914 4,550 0.9143 0.00%
2022-07-06 0 1.040 1.030 1.050 1.040 1.040 1,000,000 1,040,000 1.0400 0.914 0.906 0.923 0.914 0.914 1,137,472 0.9143 0.00%
2022-07-05 0 1.040 1.040 1.060 1.030 1.030 2,000 2,060 1.0300 0.914 0.914 0.932 0.906 0.906 2,275 0.9055 0.00%
2022-07-04 0 1.040 1.030 1.040 - - 1,945 1,983 1.0195 0.914 0.906 0.914 - - 2,212 0.8963 0.00%
2022-06-30 0 1.040 1.030 1.080 - - 0 0 - 0.914 0.906 0.949 - - 0 - 0.00%
2022-06-29 0 1.040 1.040 1.080 - - 0 0 - 0.914 0.914 0.949 - - 0 - 0.00%
2022-06-28 0 1.040 1.040 1.090 1.040 1.070 73,000 77,560 1.0625 0.914 0.914 0.958 0.914 0.941 83,035 0.9341 0.00%
2022-06-27 0 1.040 1.040 1.060 1.030 1.040 43,727 45,027 1.0297 0.914 0.914 0.932 0.906 0.914 49,738 0.9053 -2.80%
2022-06-24 0 1.070 1.040 1.070 1.020 1.070 44,000 45,960 1.0445 0.941 0.914 0.941 0.897 0.941 50,049 0.9183 0.00%
2022-06-23 0 1.070 1.030 1.070 - - 0 0 - 0.941 0.906 0.941 - - 0 - 0.00%
2022-06-22 0 1.070 1.040 1.080 - - 0 0 - 0.941 0.914 0.949 - - 0 - 0.00%
2022-06-21 0 1.070 1.030 1.070 - - 0 0 - 0.941 0.906 0.941 - - 0 - 0.00%
2022-06-20 0 1.070 1.030 1.070 - - 0 0 - 0.941 0.906 0.941 - - 0 - 0.00%
2022-06-17 0 1.070 1.030 1.070 - - 0 0 - 0.941 0.906 0.941 - - 0 - -0.93%
2022-06-16 0 1.080 1.020 1.080 1.060 1.080 26,000 27,600 1.0615 0.949 0.897 0.949 0.932 0.949 29,574 0.9332 1.89%
2022-06-15 0 1.060 1.030 1.060 - - 0 0 - 0.932 0.906 0.932 - - 0 - 0.00%
2022-06-14 0 1.060 1.030 1.060 - - 0 0 - 0.932 0.906 0.932 - - 0 - 0.00%
2022-06-13 0 1.060 1.030 1.060 - - 0 0 - 0.932 0.906 0.932 - - 0 - 0.00%
2022-06-10 0 1.060 1.030 1.060 - - 0 0 - 0.932 0.906 0.932 - - 0 - 0.00%
2022-06-09 0 1.060 1.030 1.060 - - 0 0 - 0.932 0.906 0.932 - - 0 - 0.00%
2022-06-08 0 1.060 1.030 1.060 - - 0 0 - 0.932 0.906 0.932 - - 0 - 0.00%
2022-06-07 0 1.060 1.030 1.060 1.020 1.060 120,000 124,000 1.0333 0.932 0.906 0.932 0.897 0.932 136,497 0.9084 -1.85%
2022-06-06 0 1.080 1.040 1.080 - - 0 0 - 0.949 0.914 0.949 - - 0 - 0.00%
2022-06-02 0 1.080 1.050 1.080 1.080 1.080 2,000 2,160 1.0800 0.949 0.923 0.949 0.949 0.949 2,275 0.9495 1.89%
2022-06-01 0 1.060 1.040 1.060 1.030 1.070 65,000 68,530 1.0543 0.932 0.914 0.932 0.906 0.941 73,936 0.9269 -0.93%
2022-05-31 0 1.070 1.040 1.080 - - 0 0 - 0.941 0.914 0.949 - - 0 - 0.00%
2022-05-30 0 1.070 1.070 1.080 1.070 1.080 36,300 38,892 1.0714 0.941 0.941 0.949 0.941 0.949 41,290 0.9419 -1.83%
2022-05-27 0 1.090 1.060 1.090 - - 0 0 - 0.958 0.932 0.958 - - 0 - 0.00%
2022-05-26 0 1.090 1.060 1.090 - - 0 0 - 0.958 0.932 0.958 - - 0 - 0.00%
2022-05-25 0 1.090 1.060 1.090 1.060 1.100 104,000 112,260 1.0794 0.958 0.932 0.958 0.932 0.967 118,297 0.9490 0.93%
2022-05-24 0 1.080 1.050 1.080 1.050 1.090 124,000 130,840 1.0552 0.949 0.923 0.949 0.923 0.958 141,046 0.9276 2.86%
2022-05-23 0 1.050 1.040 1.050 1.040 1.050 204,000 212,200 1.0402 0.923 0.914 0.923 0.914 0.923 232,044 0.9145 0.00%
2022-05-20 0 1.050 1.020 1.050 1.040 1.050 226,000 235,060 1.0401 0.923 0.897 0.923 0.914 0.923 257,069 0.9144 0.96%
2022-05-19 0 1.040 1.020 1.040 1.020 1.040 199,000 203,030 1.0203 0.914 0.897 0.914 0.897 0.914 226,357 0.8969 0.00%
2022-05-18 0 1.040 1.020 1.040 - - 0 0 - 0.914 0.897 0.914 - - 0 - 0.00%
2022-05-17 0 1.040 1.020 1.040 1.010 1.040 10,000 10,220 1.0220 0.914 0.897 0.914 0.888 0.914 11,375 0.8985 2.97%
2022-05-16 0 1.010 1.010 1.030 1.010 1.040 244,000 246,560 1.0105 0.888 0.888 0.906 0.888 0.914 277,543 0.8884 -0.98%
2022-05-13 0 1.020 1.010 1.040 - - 0 0 - 0.897 0.888 0.914 - - 0 - 0.00%
2022-05-12 0 1.020 1.010 1.020 1.020 1.020 44,000 44,880 1.0200 0.897 0.888 0.897 0.897 0.897 50,049 0.8967 -0.97%
2022-05-11 0 1.030 1.020 1.040 - - 0 0 - 0.906 0.897 0.914 - - 0 - 0.00%
2022-05-10 0 1.030 1.020 1.030 - - 0 0 - 0.906 0.897 0.906 - - 0 - 0.00%
2022-05-06 0 1.030 1.010 1.040 - - 0 0 - 0.906 0.888 0.914 - - 0 - 0.00%
2022-05-05 0 1.030 1.020 1.050 - - 0 0 - 0.906 0.897 0.923 - - 0 - 0.00%
2022-05-04 0 1.030 1.020 1.040 - - 0 0 - 0.906 0.897 0.914 - - 0 - 0.00%
2022-05-03 0 1.030 1.010 1.040 - - 0 0 - 0.906 0.888 0.914 - - 0 - 0.00%
2022-04-29 0 1.030 1.010 1.040 - - 0 0 - 0.906 0.888 0.914 - - 0 - 0.00%
2022-04-28 0 1.030 1.020 1.030 - - 0 0 - 0.906 0.897 0.906 - - 0 - 0.00%
2022-04-27 0 1.030 1.020 1.040 1.010 1.030 112,000 114,600 1.0232 0.906 0.897 0.914 0.888 0.906 127,397 0.8996 0.98%
2022-04-26 0 1.020 1.020 1.030 1.020 1.020 54,000 55,080 1.0200 0.897 0.897 0.906 0.897 0.897 61,423 0.8967 0.00%
2022-04-25 0 1.020 1.010 1.020 1.020 1.020 46,000 46,920 1.0200 0.897 0.888 0.897 0.897 0.897 52,324 0.8967 -1.92%
2022-04-22 0 1.040 1.020 1.040 - - 0 0 - 0.914 0.897 0.914 - - 0 - 0.00%
2022-04-21 0 1.040 1.020 1.040 1.020 1.040 8,000 8,240 1.0300 0.914 0.897 0.914 0.897 0.914 9,100 0.9055 0.97%
2022-04-20 0 1.030 1.020 1.050 - - 0 0 - 0.906 0.897 0.923 - - 0 - 0.00%
2022-04-19 0 1.030 1.020 1.040 - - 0 0 - 0.906 0.897 0.914 - - 0 - 0.00%
2022-04-14 0 1.030 1.030 1.050 - - 0 0 - 0.906 0.906 0.923 - - 0 - 0.00%
2022-04-13 0 1.030 1.030 1.050 1.030 1.070 512,000 536,600 1.0480 0.906 0.906 0.923 0.906 0.941 582,386 0.9214 0.00%
2022-04-12 0 1.030 1.030 1.040 - - 0 0 - 0.906 0.906 0.914 - - 0 - 0.00%
2022-04-11 0 1.030 1.030 1.050 1.030 1.040 120,000 124,620 1.0385 0.906 0.906 0.923 0.906 0.914 136,497 0.9130 -1.90%
2022-04-08 0 1.050 1.040 1.050 - - 0 0 - 0.923 0.914 0.923 - - 0 - 0.00%
2022-04-07 0 1.050 1.040 1.050 1.040 1.050 29,712 30,906 1.0402 0.923 0.914 0.923 0.914 0.923 33,797 0.9145 0.96%
2022-04-06 0 1.040 1.030 1.040 1.040 1.040 54,000 56,160 1.0400 0.914 0.906 0.914 0.914 0.914 61,423 0.9143 0.97%
2022-04-04 0 1.030 1.020 1.030 1.020 1.040 24,000 24,520 1.0217 0.906 0.897 0.906 0.897 0.914 27,299 0.8982 -0.96%
2022-04-01 0 1.040 1.020 1.040 1.020 1.040 52,000 53,940 1.0373 0.914 0.897 0.914 0.897 0.914 59,149 0.9119 0.00%
2022-03-31 0 1.040 1.020 1.040 - - 100 97 0.9700 0.914 0.897 0.914 - - 114 0.8528 0.00%
2022-03-30 0 1.040 1.020 1.040 - - 0 0 - 0.914 0.897 0.914 - - 0 - 0.00%
2022-03-29 0 1.040 1.020 1.040 1.020 1.040 16,000 16,560 1.0350 0.914 0.897 0.914 0.897 0.914 18,200 0.9099 0.97%
2022-03-28 0 1.030 1.020 1.050 - - 0 0 - 0.906 0.897 0.923 - - 0 - 0.00%
2022-03-25 0 1.030 1.010 1.040 - - 0 0 - 0.906 0.888 0.914 - - 0 - 0.00%
2022-03-24 0 1.030 1.020 1.040 - - 0 0 - 0.906 0.897 0.914 - - 0 - 0.00%
2022-03-23 0 1.030 1.020 1.040 1.030 1.030 270,000 278,100 1.0300 0.906 0.897 0.914 0.906 0.906 307,117 0.9055 0.00%
2022-03-22 0 1.030 1.020 1.040 - - 0 0 - 0.906 0.897 0.914 - - 0 - 0.00%
2022-03-21 0 1.030 1.010 1.040 - - 0 0 - 0.906 0.888 0.914 - - 0 - 0.00%
2022-03-18 0 1.030 1.010 1.030 1.020 1.030 142,000 144,960 1.0208 0.906 0.888 0.906 0.897 0.906 161,521 0.8975 0.98%
2022-03-17 0 1.020 1.010 1.020 1.020 1.020 6,000 6,120 1.0200 0.897 0.888 0.897 0.897 0.897 6,825 0.8967 0.00%
2022-03-16 0 1.020 1.010 1.020 1.010 1.020 228,000 230,620 1.0115 0.897 0.888 0.897 0.888 0.897 259,344 0.8892 0.99%
2022-03-15 0 1.010 1.010 1.020 1.010 1.030 6,286,000 6,370,980 1.0135 0.888 0.888 0.897 0.888 0.906 7,150,147 0.8910 -0.98%
2022-03-14 0 1.020 1.020 1.030 1.020 1.030 1,838,000 1,874,940 1.0201 0.897 0.897 0.906 0.897 0.906 2,090,673 0.8968 -1.92%
2022-03-11 0 1.040 1.030 1.040 1.020 1.040 666,000 679,500 1.0203 0.914 0.906 0.914 0.897 0.914 757,556 0.8970 0.97%
2022-03-10 0 1.030 1.020 1.030 - - 0 0 - 0.906 0.897 0.906 - - 0 - 0.00%
2022-03-09 0 1.030 1.020 1.030 1.010 1.030 734,000 748,620 1.0199 0.906 0.897 0.906 0.888 0.906 834,904 0.8967 0.00%
2022-03-08 0 1.030 1.020 1.040 - - 0 0 - 0.906 0.897 0.914 - - 0 - 0.00%
2022-03-07 0 1.030 1.020 1.040 1.020 1.040 708,003 724,522 1.0233 0.906 0.897 0.914 0.897 0.914 805,333 0.8997 -0.96%
2022-03-04 0 1.040 1.030 1.040 1.040 1.050 428,000 445,160 1.0401 0.914 0.906 0.914 0.914 0.923 486,838 0.9144 -1.89%
2022-03-03 0 1.060 1.050 1.060 1.040 1.060 16,000 16,880 1.0550 0.932 0.923 0.932 0.914 0.932 18,200 0.9275 0.95%
2022-03-02 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2022-03-01 0 1.050 1.040 1.060 1.040 1.060 114,000 118,860 1.0426 0.923 0.914 0.932 0.914 0.932 129,672 0.9166 0.00%
2022-02-28 0 1.050 1.040 1.050 1.040 1.060 432,000 449,520 1.0406 0.923 0.914 0.923 0.914 0.932 491,388 0.9148 0.96%
2022-02-25 0 1.040 1.040 1.060 - - 0 0 - 0.914 0.914 0.932 - - 0 - 0.00%
2022-02-24 0 1.040 1.040 1.050 1.040 1.040 620,000 644,800 1.0400 0.914 0.914 0.923 0.914 0.914 705,232 0.9143 -0.95%
2022-02-23 0 1.050 1.040 1.050 1.010 1.050 2,456,000 2,532,140 1.0310 0.923 0.914 0.923 0.888 0.923 2,793,631 0.9064 -0.94%
2022-02-22 0 1.060 1.040 1.060 1.040 1.060 154,000 160,300 1.0409 0.932 0.914 0.932 0.914 0.932 175,171 0.9151 0.95%
2022-02-21 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2022-02-18 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2022-02-17 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2022-02-16 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2022-02-15 0 1.050 1.040 1.050 1.040 1.050 23,966 24,895 1.0388 0.923 0.914 0.923 0.914 0.923 27,261 0.9132 0.96%
2022-02-14 0 1.040 1.040 1.050 - - 0 0 - 0.914 0.914 0.923 - - 0 - 0.00%
2022-02-11 0 1.040 1.040 1.050 1.040 1.040 166,237 172,877 1.0399 0.914 0.914 0.923 0.914 0.914 189,090 0.9143 0.00%
2022-02-10 0 1.040 1.040 1.050 - - 0 0 - 0.914 0.914 0.923 - - 0 - 0.00%
2022-02-09 0 1.040 1.040 1.050 1.040 1.040 250,000 260,000 1.0400 0.914 0.914 0.923 0.914 0.914 284,368 0.9143 -0.95%
2022-02-08 0 1.050 1.040 1.050 - - 0 0 - 0.923 0.914 0.923 - - 0 - 0.00%
2022-02-07 0 1.050 1.030 1.050 1.030 1.050 4,000 4,160 1.0400 0.923 0.906 0.923 0.906 0.923 4,550 0.9143 0.96%
2022-02-04 0 1.040 1.040 1.050 - - 1,810 1,828 1.0099 0.914 0.914 0.923 - - 2,059 0.8879 0.00%
2022-01-31 0 1.040 1.040 1.050 - - 0 0 - 0.914 0.914 0.923 - - 0 - 0.00%
2022-01-28 0 1.040 1.040 1.050 - - 0 0 - 0.914 0.914 0.923 - - 0 - 0.00%
2022-01-27 0 1.040 1.040 1.050 1.040 1.060 508,000 528,400 1.0402 0.914 0.914 0.923 0.914 0.932 577,836 0.9144 0.00%
2022-01-26 0 1.040 1.040 1.050 1.040 1.040 600,000 624,000 1.0400 0.914 0.914 0.923 0.914 0.914 682,483 0.9143 0.00%
2022-01-25 0 1.040 1.040 1.050 1.040 1.040 802,000 834,080 1.0400 0.914 0.914 0.923 0.914 0.914 912,252 0.9143 0.00%
2022-01-24 0 1.040 1.040 1.060 - - 0 0 - 0.914 0.914 0.932 - - 0 - 0.00%
2022-01-21 0 1.040 1.040 1.070 1.040 1.040 2,000 2,080 1.0400 0.914 0.914 0.941 0.914 0.914 2,275 0.9143 0.00%
2022-01-20 0 1.040 1.040 1.060 - - 0 0 - 0.914 0.914 0.932 - - 0 - 0.00%
2022-01-19 0 1.040 1.040 1.060 1.040 1.040 40,000 41,600 1.0400 0.914 0.914 0.932 0.914 0.914 45,499 0.9143 -0.95%
2022-01-18 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2022-01-17 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2022-01-14 0 1.050 1.040 1.050 1.040 1.060 22,000 22,920 1.0418 0.923 0.914 0.923 0.914 0.932 25,024 0.9159 -0.94%
2022-01-13 0 1.060 1.040 1.060 1.040 1.060 14,400 15,004 1.0419 0.932 0.914 0.932 0.914 0.932 16,380 0.9160 0.95%
2022-01-12 0 1.050 1.040 1.070 - - 0 0 - 0.923 0.914 0.941 - - 0 - 0.00%
2022-01-11 0 1.050 1.040 1.050 - - 0 0 - 0.923 0.914 0.923 - - 0 - 0.00%
2022-01-10 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2022-01-07 0 1.050 1.040 1.050 1.040 1.050 205,966 214,146 1.0397 0.923 0.914 0.923 0.914 0.923 234,281 0.9141 -0.94%
2022-01-06 0 1.060 1.040 1.060 1.040 1.060 40,000 41,640 1.0410 0.932 0.914 0.932 0.914 0.932 45,499 0.9152 0.95%
2022-01-05 0 1.050 1.040 1.050 1.040 1.050 144,000 149,780 1.0401 0.923 0.914 0.923 0.914 0.923 163,796 0.9144 0.96%
2022-01-04 0 1.040 1.040 1.060 1.040 1.060 150,900 156,940 1.0400 0.914 0.914 0.932 0.914 0.932 171,644 0.9143 -1.89%
2022-01-03 0 1.060 1.040 1.060 - - 0 0 - 0.932 0.914 0.932 - - 0 - 0.00%
2021-12-31 0 1.060 1.040 1.060 - - 0 0 - 0.932 0.914 0.932 - - 0 - 0.00%
2021-12-30 0 1.060 1.040 1.060 1.050 1.060 12,000 12,620 1.0517 0.932 0.914 0.932 0.923 0.932 13,650 0.9246 -0.93%
2021-12-29 0 1.070 1.050 1.070 1.040 1.070 50,000 52,360 1.0472 0.941 0.923 0.941 0.914 0.941 56,874 0.9206 1.90%
2021-12-28 0 1.050 1.040 1.050 1.040 1.050 272,000 282,940 1.0402 0.923 0.914 0.923 0.914 0.923 309,392 0.9145 0.00%
2021-12-24 0 1.050 1.040 1.050 1.030 1.050 289,874 301,394 1.0397 0.923 0.914 0.923 0.906 0.923 329,723 0.9141 -0.94%
2021-12-23 0 1.060 1.040 1.060 1.040 1.060 48,000 50,060 1.0429 0.932 0.914 0.932 0.914 0.932 54,599 0.9169 0.00%
2021-12-22 0 1.060 1.040 1.060 1.040 1.060 202,000 210,120 1.0402 0.932 0.914 0.932 0.914 0.932 229,769 0.9145 0.95%
2021-12-21 0 1.050 1.040 1.070 1.050 1.050 1,000,000 1,050,000 1.0500 0.923 0.914 0.941 0.923 0.923 1,137,472 0.9231 0.00%
2021-12-20 0 1.050 1.040 1.060 - - 0 0 - 0.923 0.914 0.932 - - 0 - 0.00%
2021-12-17 0 1.050 1.040 1.070 - - 0 0 - 0.923 0.914 0.941 - - 0 - 0.00%
2021-12-16 0 1.050 1.040 1.070 1.050 1.070 4,000 4,240 1.0600 0.923 0.914 0.941 0.923 0.941 4,550 0.9319 0.00%
2021-12-15 0 1.050 1.050 1.060 1.050 1.050 11,000 11,510 1.0464 0.923 0.923 0.932 0.923 0.923 12,512 0.9199 0.00%
2021-12-14 0 1.050 1.050 1.070 - - 0 0 - 0.923 0.923 0.941 - - 0 - 0.00%
2021-12-13 0 1.050 1.050 1.060 1.050 1.090 14,000 14,880 1.0629 0.923 0.923 0.932 0.923 0.958 15,925 0.9344 -0.94%
2021-12-10 0 1.060 1.050 1.070 1.060 1.060 100,000 106,000 1.0600 0.932 0.923 0.941 0.932 0.932 113,747 0.9319 -2.30%
2021-12-09 0 1.085 1.050 1.090 - - 0 0 - 0.954 0.923 0.958 - - 0 - 0.00%
2021-12-08 0 1.090 1.060 1.090 - - 0 0 - 0.954 0.928 0.954 - - 0 - 0.00%
2021-12-07 0 1.090 1.060 1.090 - - 0 0 - 0.954 0.928 0.954 - - 0 - 0.00%
2021-12-06 0 1.090 1.060 1.090 - - 0 0 - 0.954 0.928 0.954 - - 0 - 0.00%
2021-12-03 0 1.090 1.070 1.090 - - 0 0 - 0.954 0.936 0.954 - - 0 - 0.00%
2021-12-02 0 1.090 1.060 1.090 - - 0 0 - 0.954 0.928 0.954 - - 0 - 0.00%
2021-12-01 0 1.090 1.060 1.090 - - 0 0 - 0.954 0.928 0.954 - - 0 - 0.00%
2021-11-30 0 1.090 1.060 1.100 - - 0 0 - 0.954 0.928 0.963 - - 0 - 0.00%
2021-11-29 0 1.090 1.060 1.090 - - 0 0 - 0.954 0.928 0.954 - - 0 - 0.00%
2021-11-26 0 1.090 1.050 1.090 - - 0 0 - 0.954 0.919 0.954 - - 0 - 0.00%
2021-11-25 0 1.090 1.050 1.090 - - 0 0 - 0.954 0.919 0.954 - - 0 - 0.00%
2021-11-24 0 1.090 1.050 1.100 - - 0 0 - 0.954 0.919 0.963 - - 0 - 0.00%
2021-11-23 0 1.090 1.050 1.090 - - 0 0 - 0.954 0.919 0.954 - - 0 - 0.00%
2021-11-22 0 1.090 1.050 1.090 1.050 1.100 15,267 16,492 1.0802 0.954 0.919 0.954 0.919 0.963 17,446 0.9453 1.87%
2021-11-19 0 1.070 1.060 1.090 - - 0 0 - 0.936 0.928 0.954 - - 0 - 0.00%
2021-11-18 0 1.070 1.050 1.090 - - 0 0 - 0.936 0.919 0.954 - - 0 - 0.00%
2021-11-17 0 1.070 1.060 1.080 - - 0 0 - 0.936 0.928 0.945 - - 0 - 0.00%
2021-11-16 0 1.070 1.060 1.080 1.030 1.070 131,600 139,056 1.0567 0.936 0.928 0.945 0.901 0.936 150,381 0.9247 0.00%
2021-11-15 0 1.070 1.050 1.080 - - 0 0 - 0.936 0.919 0.945 - - 0 - 0.00%
2021-11-12 0 1.070 1.060 1.070 - - 0 0 - 0.936 0.928 0.936 - - 0 - 0.00%
2021-11-11 0 1.070 1.060 1.080 1.070 1.070 40,000 42,800 1.0700 0.936 0.928 0.945 0.936 0.936 45,709 0.9364 0.00%
2021-11-10 0 1.070 1.060 1.080 - - 0 0 - 0.936 0.928 0.945 - - 0 - 0.00%
2021-11-09 0 1.070 1.070 1.080 1.070 1.070 40,000 42,800 1.0700 0.936 0.936 0.945 0.936 0.936 45,709 0.9364 -0.93%
2021-11-08 0 1.080 1.060 1.080 1.080 1.080 50,000 54,000 1.0800 0.945 0.928 0.945 0.945 0.945 57,136 0.9451 0.00%
2021-11-05 0 1.080 1.060 1.080 1.080 1.080 8,000 8,640 1.0800 0.945 0.928 0.945 0.945 0.945 9,142 0.9451 0.00%
2021-11-04 0 1.080 1.060 1.080 - - 0 0 - 0.945 0.928 0.945 - - 0 - 0.00%
2021-11-03 0 1.080 1.060 1.080 1.070 1.080 48,000 51,420 1.0713 0.945 0.928 0.945 0.936 0.945 54,850 0.9375 -1.82%
2021-11-02 0 1.100 1.060 1.100 1.070 1.130 86,000 92,240 1.0726 0.963 0.928 0.963 0.936 0.989 98,273 0.9386 2.80%
2021-11-01 0 1.070 1.050 1.070 1.070 1.070 60,000 64,200 1.0700 0.936 0.919 0.936 0.936 0.936 68,563 0.9364 0.00%
2021-10-29 0 1.070 1.060 1.070 1.070 1.070 20,000 21,400 1.0700 0.936 0.928 0.936 0.936 0.936 22,854 0.9364 -0.93%
2021-10-28 0 1.080 1.060 1.080 1.060 1.130 73,874 80,481 1.0894 0.945 0.928 0.945 0.928 0.989 84,417 0.9534 2.86%
2021-10-27 0 1.050 1.050 1.060 1.050 1.070 34,317 36,137 1.0530 0.919 0.919 0.928 0.919 0.936 39,215 0.9215 -1.87%
2021-10-26 0 1.070 1.050 1.070 1.050 1.070 4,000 4,240 1.0600 0.936 0.919 0.936 0.919 0.936 4,571 0.9276 1.90%
2021-10-25 0 1.050 1.050 1.070 1.050 1.070 75,874 79,734 1.0509 0.919 0.919 0.936 0.919 0.936 86,702 0.9196 -2.78%
2021-10-22 0 1.080 1.070 1.080 1.060 1.080 70,000 75,300 1.0757 0.945 0.936 0.945 0.928 0.945 79,990 0.9414 2.86%
2021-10-21 0 1.050 1.050 1.070 1.050 1.080 67,920 71,960 1.0595 0.919 0.919 0.936 0.919 0.945 77,613 0.9272 -2.78%
2021-10-20 0 1.080 1.060 1.080 - - 0 0 - 0.945 0.928 0.945 - - 0 - 0.00%
2021-10-19 0 1.080 1.060 1.080 1.080 1.080 48,000 51,840 1.0800 0.945 0.928 0.945 0.945 0.945 54,850 0.9451 0.00%
2021-10-18 0 1.080 1.060 1.080 - - 0 0 - 0.945 0.928 0.945 - - 0 - -0.92%
2021-10-15 0 1.090 1.060 1.090 1.070 1.090 34,000 36,460 1.0724 0.954 0.928 0.954 0.936 0.954 38,852 0.9384 0.00%
2021-10-12 0 1.090 1.050 1.090 1.100 1.110 6,000 6,620 1.1033 0.954 0.919 0.954 0.963 0.971 6,856 0.9655 1.87%
2021-10-11 0 1.070 1.040 1.070 - - 0 0 - 0.936 0.910 0.936 - - 0 - 0.00%
2021-10-08 0 1.070 1.050 1.070 1.060 1.080 30,000 31,840 1.0613 0.936 0.919 0.936 0.928 0.945 34,281 0.9288 2.88%
2021-10-07 0 1.040 1.050 1.060 - - 0 0 - 0.910 0.919 0.928 - - 0 - 0.00%
2021-10-06 0 1.040 1.040 1.060 - - 0 0 - 0.910 0.910 0.928 - - 0 - 0.00%
2021-10-05 0 1.040 1.040 1.060 1.040 1.040 420,000 436,800 1.0400 0.910 0.910 0.928 0.910 0.910 479,940 0.9101 -0.95%
2021-10-04 0 1.050 1.040 1.060 - - 0 0 - 0.919 0.910 0.928 - - 0 - 0.00%
2021-09-30 0 1.050 1.040 1.060 - - 0 0 - 0.919 0.910 0.928 - - 0 - 0.00%
2021-09-29 0 1.050 1.040 1.060 - - 0 0 - 0.919 0.910 0.928 - - 0 - 0.00%
2021-09-28 0 1.050 1.050 1.060 - - 0 0 - 0.919 0.919 0.928 - - 0 - 0.96%
2021-09-27 0 1.040 1.040 1.060 1.040 1.040 40,000 41,600 1.0400 0.910 0.910 0.928 0.910 0.910 45,709 0.9101 0.00%
2021-09-24 0 1.040 1.040 1.060 - - 0 0 - 0.910 0.910 0.928 - - 0 - 0.00%
2021-09-23 0 1.040 1.040 1.060 - - 0 0 - 0.910 0.910 0.928 - - 0 - 0.00%
2021-09-21 0 1.040 1.040 1.050 - - 0 0 - 0.910 0.910 0.919 - - 0 - 0.00%
2021-09-20 0 1.040 1.040 1.060 1.040 1.050 294,000 306,460 1.0424 0.910 0.910 0.928 0.910 0.919 335,958 0.9122 -2.80%
2021-09-17 0 1.070 1.050 1.070 1.070 1.070 8,000 8,560 1.0700 0.936 0.919 0.936 0.936 0.936 9,142 0.9364 0.00%
2021-09-16 0 1.070 1.050 1.070 1.040 1.070 64,000 67,520 1.0550 0.936 0.919 0.936 0.910 0.936 73,134 0.9232 0.94%
2021-09-15 0 1.060 1.050 1.080 1.060 1.080 78,000 82,740 1.0608 0.928 0.919 0.945 0.928 0.945 89,132 0.9283 0.95%
2021-09-14 0 1.050 1.050 1.060 1.050 1.060 4,000 4,220 1.0550 0.919 0.919 0.928 0.919 0.928 4,571 0.9232 -0.94%
2021-09-13 0 1.060 1.050 1.080 - - 0 0 - 0.928 0.919 0.945 - - 0 - 0.00%
2021-09-10 0 1.060 1.060 1.080 - - 0 0 - 0.928 0.928 0.945 - - 0 - 0.00%
2021-09-09 0 1.060 1.060 1.080 - - 0 0 - 0.928 0.928 0.945 - - 0 - 0.00%
2021-09-08 0 1.060 1.060 1.070 1.060 1.070 22,000 23,340 1.0609 0.928 0.928 0.936 0.928 0.936 25,140 0.9284 0.95%
2021-09-07 0 1.050 1.050 1.070 1.050 1.090 101,780 108,693 1.0679 0.919 0.919 0.936 0.919 0.954 116,305 0.9345 0.00%
2021-09-06 0 1.050 1.050 1.070 - - 0 0 - 0.919 0.919 0.936 - - 0 - 0.00%
2021-09-03 0 1.050 1.050 1.060 1.050 1.080 218,000 229,980 1.0550 0.919 0.919 0.928 0.919 0.945 249,112 0.9232 -0.94%
2021-09-02 0 1.060 1.060 1.080 1.050 1.160 325,600 358,424 1.1008 0.928 0.928 0.945 0.919 1.015 372,068 0.9633 0.95%
2021-09-01 0 1.050 1.040 1.050 1.040 1.050 202,000 210,100 1.0401 0.919 0.910 0.919 0.910 0.919 230,828 0.9102 0.00%
2021-08-31 0 1.050 1.040 1.050 - - 0 0 - 0.919 0.910 0.919 - - 0 - 0.00%
2021-08-30 0 1.050 1.040 1.050 - - 0 0 - 0.919 0.910 0.919 - - 0 - 0.00%
2021-08-27 0 1.050 1.040 1.060 1.040 1.050 40,889 42,877 1.0486 0.919 0.910 0.928 0.910 0.919 46,724 0.9177 -0.94%
2021-08-26 0 1.060 1.040 1.060 1.050 1.060 24,000 25,240 1.0517 0.928 0.910 0.928 0.919 0.928 27,425 0.9203 1.92%
2021-08-25 0 1.070 1.070 1.080 1.070 1.070 200,000 214,000 1.0700 0.910 0.910 0.919 0.910 0.910 235,135 0.9101 0.00%
2021-08-24 0 1.070 1.070 1.080 1.070 1.070 240,000 256,800 1.0700 0.910 0.910 0.919 0.910 0.910 282,162 0.9101 0.00%
2021-08-23 0 1.070 1.070 1.080 - - 0 0 - 0.910 0.910 0.919 - - 0 - 0.00%
2021-08-20 0 1.070 1.070 1.080 1.070 1.070 600,000 642,000 1.0700 0.910 0.910 0.919 0.910 0.910 705,406 0.9101 0.00%
2021-08-19 0 1.070 1.070 1.080 1.070 1.070 92,000 98,440 1.0700 0.910 0.910 0.919 0.910 0.910 108,162 0.9101 0.00%
2021-08-18 0 1.070 1.070 1.080 - - 0 0 - 0.910 0.910 0.919 - - 0 - 0.00%
2021-08-17 0 1.070 1.070 1.080 1.070 1.070 402,000 430,140 1.0700 0.910 0.910 0.919 0.910 0.910 472,622 0.9101 0.00%
2021-08-16 0 1.070 1.070 1.090 1.070 1.070 40,000 42,800 1.0700 0.910 0.910 0.927 0.910 0.910 47,027 0.9101 -1.83%
2021-08-13 0 1.090 1.070 1.090 - - 0 0 - 0.927 0.910 0.927 - - 0 - 0.00%
2021-08-12 0 1.090 1.070 1.090 - - 2,000 2,160 1.0800 0.927 0.910 0.927 - - 2,351 0.9186 0.00%
2021-08-11 0 1.090 1.080 1.090 - - 0 0 - 0.927 0.919 0.927 - - 0 - 0.00%
2021-08-10 0 1.090 1.070 1.090 - - 0 0 - 0.927 0.910 0.927 - - 0 - 0.00%
2021-08-09 0 1.090 1.070 1.090 - - 0 0 - 0.927 0.910 0.927 - - 0 - 0.00%
2021-08-06 0 1.090 1.070 1.090 1.070 1.090 57,000 61,000 1.0702 0.927 0.910 0.927 0.910 0.927 67,014 0.9103 0.00%
2021-08-05 0 1.090 1.080 1.090 - - 200 206 1.0300 0.927 0.919 0.927 - - 235 0.8761 0.00%
2021-08-04 0 1.090 1.070 1.090 - - 0 0 - 0.927 0.910 0.927 - - 0 - 0.00%
2021-08-03 0 1.090 1.070 1.090 - - 0 0 - 0.927 0.910 0.927 - - 0 - 0.00%
2021-08-02 0 1.090 1.070 1.090 1.070 1.090 5,800 6,192 1.0676 0.927 0.910 0.927 0.910 0.927 6,819 0.9081 1.87%
2021-07-30 0 1.070 1.070 1.090 - - 0 0 - 0.910 0.910 0.927 - - 0 - 0.00%
2021-07-29 0 1.070 1.060 1.090 1.060 1.070 36,000 38,180 1.0606 0.910 0.902 0.927 0.902 0.910 42,324 0.9021 -0.93%
2021-07-28 0 1.080 1.060 1.080 1.060 1.080 86,000 91,480 1.0637 0.919 0.902 0.919 0.902 0.919 101,108 0.9048 1.89%
2021-07-27 0 1.060 1.060 1.080 1.060 1.090 754,000 801,820 1.0634 0.902 0.902 0.919 0.902 0.927 886,460 0.9045 -0.93%
2021-07-26 0 1.070 1.070 1.090 1.070 1.080 188,000 201,980 1.0744 0.910 0.910 0.927 0.910 0.919 221,027 0.9138 -2.73%
2021-07-23 0 1.100 1.080 1.100 - - 0 0 - 0.936 0.919 0.936 - - 0 - 0.00%
2021-07-22 0 1.100 1.090 1.100 1.100 1.100 4,000 4,400 1.1000 0.936 0.927 0.936 0.936 0.936 4,703 0.9356 0.00%
2021-07-21 0 1.100 1.100 1.110 - - 0 0 - 0.936 0.936 0.944 - - 0 - 0.00%
2021-07-20 0 1.100 1.100 1.110 1.100 1.100 30,000 33,000 1.1000 0.936 0.936 0.944 0.936 0.936 35,270 0.9356 0.00%
2021-07-19 0 1.100 1.100 1.110 1.100 1.100 164,200 180,612 1.1000 0.936 0.936 0.944 0.936 0.936 193,046 0.9356 -1.79%
2021-07-16 0 1.120 1.100 1.120 1.100 1.120 5,800 6,366 1.0976 0.953 0.936 0.953 0.936 0.953 6,819 0.9336 0.90%
2021-07-15 0 1.110 1.100 1.120 - - 0 0 - 0.944 0.936 0.953 - - 0 - 0.00%
2021-07-14 0 1.110 1.100 1.120 - - 0 0 - 0.944 0.936 0.953 - - 0 - 0.00%
2021-07-13 0 1.110 1.100 1.120 - - 0 0 - 0.944 0.936 0.953 - - 0 - 0.00%
2021-07-12 0 1.110 1.110 1.120 1.100 1.100 10,817 11,874 1.0977 0.944 0.944 0.953 0.936 0.936 12,717 0.9337 0.00%
2021-07-09 0 1.110 1.110 1.120 1.100 1.110 145,779 160,483 1.1009 0.944 0.944 0.953 0.936 0.944 171,389 0.9364 -0.89%
2021-07-08 0 1.120 1.100 1.120 1.100 1.120 18,000 19,840 1.1022 0.953 0.936 0.953 0.936 0.953 21,162 0.9375 0.90%
2021-07-07 0 1.110 1.100 1.110 1.110 1.130 54,000 60,280 1.1163 0.944 0.936 0.944 0.944 0.961 63,487 0.9495 0.00%
2021-07-06 0 1.110 1.100 1.120 - - 0 0 - 0.944 0.936 0.953 - - 0 - 0.00%
2021-07-05 0 1.110 1.100 1.110 1.110 1.110 42,000 46,820 1.1148 0.944 0.936 0.944 0.944 0.944 49,378 0.9482 -0.89%
2021-07-02 0 1.120 1.100 1.120 1.100 1.120 127,000 140,710 1.1080 0.953 0.936 0.953 0.936 0.953 149,311 0.9424 0.90%
2021-06-30 0 1.110 1.110 1.120 1.100 1.120 156,783 174,537 1.1132 0.944 0.944 0.953 0.936 0.953 184,326 0.9469 0.00%
2021-06-29 0 1.110 1.080 1.110 1.100 1.110 52,000 57,520 1.1062 0.944 0.919 0.944 0.936 0.944 61,135 0.9409 0.00%
2021-06-28 0 1.110 1.090 1.110 - - 0 0 - 0.944 0.927 0.944 - - 0 - 0.00%
2021-06-25 0 1.110 1.110 1.120 - - 0 0 - 0.944 0.944 0.953 - - 0 - 0.00%
2021-06-24 0 1.110 1.100 1.120 1.100 1.120 81,000 89,180 1.1010 0.944 0.936 0.953 0.936 0.953 95,230 0.9365 -0.89%
2021-06-23 0 1.120 1.090 1.120 1.100 1.120 95,000 105,100 1.1063 0.953 0.927 0.953 0.936 0.953 111,689 0.9410 0.00%
2021-06-22 0 1.120 1.100 1.120 1.120 1.120 4,000 4,480 1.1200 0.953 0.936 0.953 0.953 0.953 4,703 0.9526 0.00%
2021-06-21 0 1.120 1.110 1.120 - - 0 0 - 0.953 0.944 0.953 - - 0 - 0.00%
2021-06-18 0 1.120 1.110 1.120 - - 0 0 - 0.953 0.944 0.953 - - 0 - 0.00%
2021-06-17 0 1.120 1.110 1.120 1.110 1.140 245,000 274,370 1.1199 0.953 0.944 0.953 0.944 0.970 288,041 0.9525 -3.45%
2021-06-16 0 1.160 1.120 1.160 1.120 1.170 26,644 30,394 1.1407 0.987 0.953 0.987 0.953 0.995 31,325 0.9703 1.75%
2021-06-15 0 1.140 1.120 1.150 1.120 1.170 108,000 121,660 1.1265 0.970 0.953 0.978 0.953 0.995 126,973 0.9582 1.79%
2021-06-11 0 1.120 1.120 1.130 1.100 1.130 295,874 329,987 1.1153 0.953 0.953 0.961 0.936 0.961 347,852 0.9486 -0.88%
2021-06-10 0 1.130 1.110 1.150 - - 0 0 - 0.961 0.944 0.978 - - 0 - 0.00%
2021-06-09 0 1.130 1.110 1.150 - - 0 0 - 0.961 0.944 0.978 - - 0 - 0.00%
2021-06-08 0 1.130 1.110 1.130 1.110 1.160 309,200 346,896 1.1219 0.961 0.944 0.961 0.944 0.987 363,519 0.9543 0.00%
2021-06-07 0 1.130 1.100 1.130 - - 0 0 - 0.961 0.936 0.961 - - 0 - 0.00%
2021-06-04 0 1.130 1.100 1.130 1.120 1.130 52,000 58,260 1.1204 0.961 0.936 0.961 0.953 0.961 61,135 0.9530 0.89%
2021-06-03 0 1.120 1.100 1.120 1.090 1.140 140,889 156,322 1.1095 0.953 0.936 0.953 0.927 0.970 165,640 0.9437 -0.88%
2021-06-02 0 1.130 1.120 1.160 1.120 1.160 212,000 239,380 1.1292 0.961 0.953 0.987 0.953 0.987 249,243 0.9604 -0.88%
2021-06-01 0 1.140 1.110 1.140 1.110 1.170 490,755 554,042 1.1290 0.970 0.944 0.970 0.944 0.995 576,969 0.9603 -2.56%
2021-05-31 0 1.170 1.120 1.170 1.100 1.170 236,000 269,900 1.1436 0.995 0.953 0.995 0.936 0.995 277,460 0.9728 2.63%
2021-05-28 0 1.140 1.100 1.140 1.140 1.150 4,000 4,580 1.1450 0.970 0.936 0.970 0.970 0.978 4,703 0.9739 0.00%
2021-05-27 0 1.140 1.100 1.140 - - 0 0 - 0.970 0.936 0.970 - - 0 - 0.00%
2021-05-26 0 1.140 1.100 1.140 - - 0 0 - 0.970 0.936 0.970 - - 0 - 0.00%
2021-05-25 0 1.140 1.090 1.140 1.110 1.140 50,000 56,060 1.1212 0.970 0.927 0.970 0.944 0.970 58,784 0.9537 2.70%
2021-05-24 0 1.110 1.080 1.110 1.090 1.110 38,000 41,640 1.0958 0.944 0.919 0.944 0.927 0.944 44,676 0.9321 -0.89%
2021-05-21 0 1.120 1.100 1.120 1.110 1.130 48,000 53,880 1.1225 0.953 0.936 0.953 0.944 0.961 56,432 0.9548 3.70%
2021-05-20 0 1.080 1.080 1.110 1.080 1.080 10,000 10,800 1.0800 0.919 0.919 0.944 0.919 0.919 11,757 0.9186 -3.57%
2021-05-18 0 1.120 1.080 1.120 - - 0 0 - 0.953 0.919 0.953 - - 0 - 0.00%
2021-05-17 0 1.120 1.090 1.120 1.120 1.120 4,000 4,480 1.1200 0.953 0.927 0.953 0.953 0.953 4,703 0.9526 2.75%
2021-05-14 0 1.090 1.080 1.120 - - 0 0 - 0.927 0.919 0.953 - - 0 - 0.00%
2021-05-13 0 1.090 1.080 1.120 - - 0 0 - 0.927 0.919 0.953 - - 0 - 0.00%
2021-05-12 0 1.090 1.080 1.110 - - 0 0 - 0.927 0.919 0.944 - - 0 - 0.00%
2021-05-11 0 1.090 1.080 1.110 - - 0 0 - 0.927 0.919 0.944 - - 0 - 0.00%
2021-05-10 0 1.090 1.080 1.100 - - 0 0 - 0.927 0.919 0.936 - - 0 - 0.00%
2021-05-07 0 1.090 1.090 1.100 1.080 1.120 114,000 124,480 1.0919 0.927 0.927 0.936 0.919 0.953 134,027 0.9288 0.93%
2021-05-06 0 1.080 1.080 1.090 1.080 1.130 24,000 26,080 1.0867 0.919 0.919 0.927 0.919 0.961 28,216 0.9243 -3.57%
2021-05-05 0 1.120 1.080 1.120 1.120 1.130 4,000 4,500 1.1250 0.953 0.919 0.953 0.953 0.961 4,703 0.9569 0.90%
2021-05-04 0 1.110 1.090 1.110 1.090 1.140 114,000 126,200 1.1070 0.944 0.927 0.944 0.927 0.970 134,027 0.9416 1.83%
2021-05-03 0 1.090 1.070 1.090 1.080 1.090 32,000 34,780 1.0869 0.927 0.910 0.927 0.919 0.927 37,622 0.9245 0.00%
2021-04-30 0 1.090 1.070 1.090 1.090 1.090 34,000 37,060 1.0900 0.927 0.910 0.927 0.927 0.927 39,973 0.9271 0.00%
2021-04-29 0 1.090 1.070 1.090 1.070 1.120 346,000 371,040 1.0724 0.927 0.910 0.927 0.910 0.953 406,784 0.9121 -0.91%
2021-04-28 0 1.100 1.070 1.100 1.080 1.120 24,000 26,380 1.0992 0.936 0.910 0.936 0.919 0.953 28,216 0.9349 0.00%
2021-04-27 0 1.100 1.070 1.100 1.060 1.100 936,000 995,740 1.0638 0.936 0.910 0.936 0.902 0.936 1,100,433 0.9049 3.77%
2021-04-26 0 1.060 1.050 1.060 1.060 1.080 362,000 383,960 1.0607 0.902 0.893 0.902 0.902 0.919 425,595 0.9022 0.00%
2021-04-23 0 1.060 1.060 1.070 1.060 1.080 442,000 468,600 1.0602 0.902 0.902 0.910 0.902 0.919 519,649 0.9018 -0.93%
2021-04-22 0 1.070 1.060 1.070 1.040 1.070 642,300 677,863 1.0554 0.910 0.902 0.910 0.885 0.910 755,137 0.8977 0.94%
2021-04-21 0 1.060 1.050 1.060 1.050 1.060 152,000 159,640 1.0503 0.902 0.893 0.902 0.893 0.902 178,703 0.8933 -0.93%
2021-04-20 0 1.070 1.050 1.070 1.050 1.070 122,000 128,740 1.0552 0.910 0.893 0.910 0.893 0.910 143,433 0.8976 0.00%
2021-04-19 0 1.070 1.050 1.080 1.050 1.070 110,000 115,680 1.0516 0.910 0.893 0.919 0.893 0.910 129,324 0.8945 0.00%
2021-04-16 0 1.070 1.050 1.070 - - 0 0 - 0.910 0.893 0.910 - - 0 - 0.00%
2021-04-15 0 1.070 1.050 1.070 - - 0 0 - 0.910 0.893 0.910 - - 0 - 0.00%
2021-04-14 0 1.070 1.050 1.070 - - 0 0 - 0.910 0.893 0.910 - - 0 - 0.00%
2021-04-13 0 1.070 1.050 1.070 1.050 1.070 15,000 15,780 1.0520 0.910 0.893 0.910 0.893 0.910 17,635 0.8948 0.00%
2021-04-12 0 1.070 1.050 1.070 - - 0 0 - 0.910 0.893 0.910 - - 0 - -0.93%
2021-04-09 0 1.080 1.050 1.080 - - 0 0 - 0.919 0.893 0.919 - - 0 - 0.00%
2021-04-08 0 1.080 1.050 1.080 - - 0 0 - 0.919 0.893 0.919 - - 0 - 0.00%
2021-04-07 0 1.080 1.050 1.080 1.060 1.080 36,000 38,340 1.0650 0.919 0.893 0.919 0.902 0.919 42,324 0.9059 2.86%
2021-04-01 0 1.050 1.050 1.060 - - 0 0 - 0.893 0.893 0.902 - - 0 - 0.00%
2021-03-31 0 1.050 1.050 1.060 - - 0 0 - 0.893 0.893 0.902 - - 0 - 0.00%
2021-03-30 0 1.050 1.050 1.070 1.050 1.050 9,500 9,900 1.0421 0.893 0.893 0.910 0.893 0.893 11,169 0.8864 -0.94%
2021-03-29 0 1.060 1.060 1.070 - - 0 0 - 0.902 0.902 0.910 - - 0 - 0.95%
2021-03-26 0 1.050 1.050 1.070 1.050 1.050 5,325 5,538 1.0400 0.893 0.893 0.910 0.893 0.893 6,260 0.8846 0.00%
2021-03-25 0 1.050 1.050 1.070 1.050 1.050 18,000 18,900 1.0500 0.893 0.893 0.910 0.893 0.893 21,162 0.8931 -1.87%
2021-03-24 0 1.070 1.050 1.080 - - 0 0 - 0.910 0.893 0.919 - - 0 - 0.00%
2021-03-23 0 1.070 1.050 1.080 - - 0 0 - 0.910 0.893 0.919 - - 0 - 0.00%
2021-03-22 0 1.070 1.050 1.080 - - 0 0 - 0.910 0.893 0.919 - - 0 - 0.00%
2021-03-19 0 1.070 1.050 1.080 1.050 1.080 18,000 19,360 1.0756 0.910 0.893 0.919 0.893 0.919 21,162 0.9148 0.00%
2021-03-18 0 1.070 1.050 1.080 - - 0 0 - 0.910 0.893 0.919 - - 0 - 0.00%
2021-03-17 0 1.070 1.050 1.070 - - 0 0 - 0.910 0.893 0.910 - - 0 - -0.93%
2021-03-16 0 1.080 1.060 1.080 1.050 1.080 364,159 385,302 1.0581 0.919 0.902 0.919 0.893 0.919 428,133 0.9000 2.86%
2021-03-15 0 1.050 1.050 1.070 1.050 1.070 4,000 4,240 1.0600 0.893 0.893 0.910 0.893 0.910 4,703 0.9016 0.00%
2021-03-12 0 1.050 1.050 1.060 1.040 1.060 91,168 95,779 1.0506 0.893 0.893 0.902 0.885 0.902 107,184 0.8936 0.00%
2021-03-11 0 1.050 1.050 1.070 1.050 1.050 8,167 8,570 1.0493 0.893 0.893 0.910 0.893 0.893 9,602 0.8925 -1.87%
2021-03-10 0 1.070 1.050 1.070 - - 0 0 - 0.910 0.893 0.910 - - 0 - 0.00%
2021-03-09 0 1.070 1.050 1.070 1.050 1.070 16,000 17,020 1.0638 0.910 0.893 0.910 0.893 0.910 18,811 0.9048 0.00%
2021-03-08 0 1.070 1.050 1.070 1.050 1.070 28,000 29,520 1.0543 0.910 0.893 0.910 0.893 0.910 32,919 0.8967 -0.93%
2021-03-05 0 1.080 1.050 1.080 1.050 1.080 36,000 38,800 1.0778 0.919 0.893 0.919 0.893 0.919 42,324 0.9167 0.00%
2021-03-04 0 1.080 1.050 1.080 - - 0 0 - 0.919 0.893 0.919 - - 0 - 0.00%
2021-03-03 0 1.080 1.050 1.080 1.050 1.080 38,200 40,686 1.0651 0.919 0.893 0.919 0.893 0.919 44,911 0.9059 2.86%
2021-03-02 0 1.050 1.050 1.070 1.050 1.050 7,925 8,225 1.0379 0.893 0.893 0.910 0.893 0.893 9,317 0.8828 -0.94%
2021-03-01 0 1.060 1.050 1.060 1.060 1.060 100,000 106,000 1.0600 0.902 0.893 0.902 0.902 0.902 117,568 0.9016 0.00%
2021-02-26 0 1.060 1.040 1.060 1.030 1.070 317,637 330,313 1.0399 0.902 0.885 0.902 0.876 0.910 373,438 0.8845 0.00%
2021-02-25 0 1.060 1.060 1.080 1.050 1.080 59,425 62,967 1.0596 0.902 0.902 0.919 0.893 0.919 69,865 0.9013 -0.93%
2021-02-24 0 1.070 1.040 1.080 1.050 1.070 226,000 238,520 1.0554 0.910 0.885 0.919 0.893 0.910 265,703 0.8977 -0.93%
2021-02-23 0 1.080 1.050 1.080 - - 0 0 - 0.919 0.893 0.919 - - 0 - 0.00%
2021-02-22 0 1.080 1.050 1.080 1.070 1.080 12,000 12,900 1.0750 0.919 0.893 0.919 0.910 0.919 14,108 0.9144 0.00%
2021-02-19 0 1.080 1.070 1.080 1.080 1.080 30,000 32,400 1.0800 0.919 0.910 0.919 0.919 0.919 35,270 0.9186 0.00%
2021-02-18 0 1.080 1.040 1.080 1.070 1.080 32,000 34,380 1.0744 0.919 0.885 0.919 0.910 0.919 37,622 0.9138 0.00%
2021-02-17 0 1.080 1.050 1.080 1.060 1.080 100,242 107,144 1.0689 0.919 0.893 0.919 0.902 0.919 117,852 0.9091 0.93%
2021-02-16 0 1.070 1.040 1.070 1.020 1.070 102,000 106,740 1.0465 0.910 0.885 0.910 0.868 0.910 119,919 0.8901 2.88%
2021-02-11 0 1.040 1.030 1.040 - - 0 0 - 0.885 0.876 0.885 - - 0 - 0.00%
2021-02-10 0 1.040 1.030 1.040 1.040 1.040 10,000 10,400 1.0400 0.885 0.876 0.885 0.885 0.885 11,757 0.8846 0.00%
2021-02-09 0 1.040 1.030 1.040 - - 0 0 - 0.885 0.876 0.885 - - 0 - 0.00%
2021-02-08 0 1.040 1.030 1.040 - - 990 990 1.0000 0.885 0.876 0.885 - - 1,164 0.8506 0.00%
2021-02-05 0 1.040 1.030 1.040 1.030 1.040 102,000 105,080 1.0302 0.885 0.876 0.885 0.876 0.885 119,919 0.8763 0.97%
2021-02-04 0 1.030 1.030 1.040 1.030 1.030 250,806 258,289 1.0298 0.876 0.876 0.885 0.876 0.876 294,867 0.8760 0.00%
2021-02-03 0 1.030 1.030 1.040 1.000 1.030 349,490 357,165 1.0220 0.876 0.876 0.885 0.851 0.876 410,887 0.8693 -0.96%
2021-02-02 0 1.040 1.030 1.040 1.040 1.040 4,000 4,160 1.0400 0.885 0.876 0.885 0.885 0.885 4,703 0.8846 0.97%
2021-02-01 0 1.030 1.030 1.040 1.030 1.040 14,068 14,548 1.0341 0.876 0.876 0.885 0.876 0.885 16,539 0.8796 0.00%
2021-01-29 0 1.030 1.030 1.040 1.030 1.040 830,000 854,920 1.0300 0.876 0.876 0.885 0.876 0.885 975,811 0.8761 0.00%
2021-01-28 0 1.030 1.030 1.040 1.030 1.030 933,000 960,960 1.0300 0.876 0.876 0.885 0.876 0.876 1,096,906 0.8761 0.00%
2021-01-27 0 1.030 1.030 1.040 - - 0 0 - 0.876 0.876 0.885 - - 0 - 0.00%
2021-01-26 0 1.030 1.030 1.040 - - 0 0 - 0.876 0.876 0.885 - - 0 - 0.00%
2021-01-25 0 1.030 1.030 1.040 1.030 1.040 152,176 156,856 1.0308 0.876 0.876 0.885 0.876 0.885 178,910 0.8767 0.00%
2021-01-22 0 1.030 1.030 1.040 1.030 1.030 102,000 105,060 1.0300 0.876 0.876 0.885 0.876 0.876 119,919 0.8761 0.00%
2021-01-21 0 1.030 1.030 1.050 1.030 1.050 22,000 22,740 1.0336 0.876 0.876 0.893 0.876 0.893 25,865 0.8792 -1.90%
2021-01-20 0 1.050 1.030 1.050 1.030 1.050 52,000 53,700 1.0327 0.893 0.876 0.893 0.876 0.893 61,135 0.8784 1.94%
2021-01-19 0 1.030 1.030 1.040 1.030 1.060 156,000 161,440 1.0349 0.876 0.876 0.885 0.876 0.902 183,406 0.8802 -0.96%
2021-01-18 0 1.040 1.040 1.050 1.030 1.030 1,057,000 1,088,680 1.0300 0.885 0.885 0.893 0.876 0.876 1,242,690 0.8761 0.97%
2021-01-15 0 1.030 1.030 1.040 - - 0 0 - 0.876 0.876 0.885 - - 0 - 0.00%
2021-01-14 0 1.030 1.020 1.030 - - 0 0 - 0.876 0.868 0.876 - - 0 - 0.00%
2021-01-13 0 1.030 1.020 1.030 1.020 1.030 86,000 88,380 1.0277 0.876 0.868 0.876 0.868 0.876 101,108 0.8741 0.98%
2021-01-12 0 1.020 1.020 1.030 - - 0 0 - 0.868 0.868 0.876 - - 0 - 0.00%
2021-01-11 0 1.020 1.020 1.030 1.020 1.020 132,000 134,640 1.0200 0.868 0.868 0.876 0.868 0.868 155,189 0.8676 -1.92%
2021-01-08 0 1.040 1.030 1.040 1.030 1.060 18,000 18,600 1.0333 0.885 0.876 0.885 0.876 0.902 21,162 0.8789 1.96%
2021-01-07 0 1.020 1.020 1.030 1.020 1.020 4,083 4,162 1.0193 0.868 0.868 0.876 0.868 0.868 4,800 0.8670 -0.97%
2021-01-06 0 1.030 1.020 1.030 - - 0 0 - 0.876 0.868 0.876 - - 0 - 0.00%
2021-01-05 0 1.030 1.020 1.030 - - 0 0 - 0.876 0.868 0.876 - - 0 - 0.00%
2021-01-04 0 1.030 1.020 1.030 - - 0 0 - 0.876 0.868 0.876 - - 0 - 0.00%
2020-12-31 0 1.030 1.010 1.030 1.020 1.030 10,000 10,240 1.0240 0.876 0.859 0.876 0.868 0.876 11,757 0.8710 0.98%
2020-12-30 0 1.020 1.020 1.030 1.020 1.020 60,000 61,200 1.0200 0.868 0.868 0.876 0.868 0.868 70,541 0.8676 0.00%
2020-12-29 0 1.020 1.020 1.030 1.020 1.030 4,000 4,100 1.0250 0.868 0.868 0.876 0.868 0.876 4,703 0.8718 0.00%
2020-12-28 0 1.020 1.020 1.030 1.020 1.020 68,000 69,360 1.0200 0.868 0.868 0.876 0.868 0.868 79,946 0.8676 0.00%
2020-12-24 0 1.020 1.000 1.030 - - 0 0 - 0.868 0.851 0.876 - - 0 - 0.00%
2020-12-23 0 1.020 1.020 1.030 1.020 1.020 244,000 248,880 1.0200 0.868 0.868 0.876 0.868 0.868 286,865 0.8676 -0.97%
2020-12-22 0 1.030 1.020 1.030 1.020 1.030 214,000 218,300 1.0201 0.876 0.868 0.876 0.868 0.876 251,595 0.8677 0.00%
2020-12-21 0 1.030 1.020 1.040 - - 0 0 - 0.876 0.868 0.885 - - 0 - 0.00%
2020-12-18 0 1.030 1.020 1.040 - - 0 0 - 0.876 0.868 0.885 - - 0 - 0.00%
2020-12-17 0 1.030 1.020 1.040 - - 0 0 - 0.876 0.868 0.885 - - 0 - 0.00%
2020-12-16 0 1.030 1.030 1.040 1.030 1.050 110,000 113,380 1.0307 0.876 0.876 0.885 0.876 0.893 129,324 0.8767 -0.96%
2020-12-15 0 1.040 1.040 1.050 1.030 1.040 1,426,000 1,482,820 1.0398 0.885 0.885 0.893 0.876 0.885 1,676,515 0.8845 -1.89%
2020-12-14 0 1.060 1.040 1.070 1.040 1.060 1,405,000 1,461,210 1.0400 0.902 0.885 0.910 0.885 0.902 1,651,825 0.8846 0.00%
2020-12-11 0 1.060 1.040 1.070 1.040 1.070 34,000 36,300 1.0676 0.902 0.885 0.910 0.885 0.910 39,973 0.9081 -0.93%
2020-12-10 0 1.070 1.030 1.070 1.050 1.070 32,000 33,640 1.0513 0.910 0.876 0.910 0.893 0.910 37,622 0.8942 2.39%
2020-12-09 0 1.050 1.030 1.050 1.040 1.050 105,000 109,700 1.0448 0.889 0.872 0.889 0.880 0.889 124,037 0.8844 0.00%
2020-12-08 0 1.050 1.050 1.070 1.030 1.050 534,800 558,120 1.0436 0.889 0.889 0.906 0.872 0.889 631,760 0.8834 0.96%
2020-12-07 0 1.040 1.030 1.050 1.030 1.040 168,000 174,140 1.0365 0.880 0.872 0.889 0.872 0.880 198,459 0.8775 0.00%
2020-12-04 0 1.040 1.020 1.040 1.020 1.040 82,000 83,680 1.0205 0.880 0.863 0.880 0.863 0.880 96,867 0.8639 1.96%
2020-12-03 0 1.020 1.020 1.040 1.020 1.020 1,000,000 1,020,000 1.0200 0.863 0.863 0.880 0.863 0.863 1,181,302 0.8635 0.00%
2020-12-02 0 1.020 1.020 1.040 1.020 1.020 400,000 408,000 1.0200 0.863 0.863 0.880 0.863 0.863 472,521 0.8635 -1.92%
2020-12-01 0 1.040 1.020 1.040 - - 0 0 - 0.880 0.863 0.880 - - 0 - 0.00%
2020-11-30 0 1.040 1.020 1.040 1.020 1.060 464,000 474,280 1.0222 0.880 0.863 0.880 0.863 0.897 548,124 0.8653 2.97%
2020-11-27 0 1.010 1.010 1.030 - - 0 0 - 0.855 0.855 0.872 - - 0 - 0.00%
2020-11-26 0 1.010 1.000 1.030 1.010 1.010 88,000 88,880 1.0100 0.855 0.847 0.872 0.855 0.855 103,955 0.8550 -0.98%
2020-11-25 0 1.020 1.000 1.040 - - 0 0 - 0.863 0.847 0.880 - - 0 - 0.00%
2020-11-24 0 1.020 1.000 1.020 1.000 1.030 8,000 8,140 1.0175 0.863 0.847 0.863 0.847 0.872 9,450 0.8613 0.00%
2020-11-23 0 1.020 1.000 1.020 - - 0 0 - 0.863 0.847 0.863 - - 0 - 0.00%
2020-11-20 0 1.020 1.000 1.020 1.010 1.020 20,000 20,220 1.0110 0.863 0.847 0.863 0.855 0.863 23,626 0.8558 2.00%
2020-11-19 0 1.000 1.000 1.010 1.000 1.010 49,745 49,752 1.0001 0.847 0.847 0.855 0.847 0.855 58,764 0.8466 -1.96%
2020-11-18 0 1.020 1.010 1.020 1.020 1.020 10,000 10,200 1.0200 0.863 0.855 0.863 0.863 0.863 11,813 0.8635 0.00%
2020-11-17 0 1.020 1.000 1.020 1.010 1.020 112,000 113,300 1.0116 0.863 0.847 0.863 0.855 0.863 132,306 0.8563 0.00%
2020-11-16 0 1.020 1.010 1.020 1.030 1.030 14,000 14,420 1.0300 0.863 0.855 0.863 0.872 0.872 16,538 0.8719 0.00%
2020-11-13 0 1.020 1.020 1.030 - - 0 0 - 0.863 0.863 0.872 - - 0 - 0.00%
2020-11-12 0 1.020 1.010 1.020 1.030 1.030 70,000 72,100 1.0300 0.863 0.855 0.863 0.872 0.872 82,691 0.8719 0.99%
2020-11-11 0 1.010 1.010 1.030 1.010 1.020 36,000 36,420 1.0117 0.855 0.855 0.872 0.855 0.863 42,527 0.8564 -1.94%
2020-11-10 0 1.030 1.010 1.030 - - 0 0 - 0.872 0.855 0.872 - - 0 - 0.00%
2020-11-09 0 1.030 1.010 1.030 - - 0 0 - 0.872 0.855 0.872 - - 0 - 0.00%
2020-11-06 0 1.030 1.010 1.030 1.020 1.030 22,000 22,460 1.0209 0.872 0.855 0.872 0.863 0.872 25,989 0.8642 0.00%
2020-11-05 0 1.030 1.010 1.030 - - 0 0 - 0.872 0.855 0.872 - - 0 - 0.00%
2020-11-04 0 1.030 1.010 1.030 - - 0 0 - 0.872 0.855 0.872 - - 0 - 0.00%
2020-11-03 0 1.030 1.010 1.030 1.000 1.030 129,700 131,439 1.0134 0.872 0.855 0.872 0.847 0.872 153,215 0.8579 0.98%
2020-11-02 0 1.020 1.000 1.020 1.000 1.020 116,000 116,080 1.0007 0.863 0.847 0.863 0.847 0.863 137,031 0.8471 0.00%
2020-10-30 0 1.020 1.010 1.030 1.020 1.050 240,000 245,480 1.0228 0.863 0.855 0.872 0.863 0.889 283,512 0.8659 -1.92%
2020-10-29 0 1.040 1.030 1.050 - - 0 0 - 0.880 0.872 0.889 - - 0 - 0.00%
2020-10-28 0 1.040 1.030 1.040 - - 0 0 - 0.880 0.872 0.880 - - 0 - -0.95%
2020-10-27 0 1.050 1.030 1.050 1.050 1.050 22,000 23,100 1.0500 0.889 0.872 0.889 0.889 0.889 25,989 0.8888 0.00%
2020-10-23 0 1.050 1.030 1.050 1.020 1.050 28,000 28,760 1.0271 0.889 0.872 0.889 0.863 0.889 33,076 0.8695 0.96%
2020-10-22 0 1.040 1.020 1.040 1.020 1.040 112,000 114,280 1.0204 0.880 0.863 0.880 0.863 0.880 132,306 0.8638 1.96%
2020-10-21 0 1.020 1.020 1.040 1.020 1.030 116,000 118,760 1.0238 0.863 0.863 0.880 0.863 0.872 137,031 0.8667 -1.92%
2020-10-20 0 1.040 1.030 1.050 - - 0 0 - 0.880 0.872 0.889 - - 0 - 0.00%
2020-10-19 0 1.040 1.030 1.040 1.040 1.040 40,000 41,600 1.0400 0.880 0.872 0.880 0.880 0.880 47,252 0.8804 -0.95%
2020-10-16 0 1.050 1.020 1.050 1.030 1.050 108,000 111,360 1.0311 0.889 0.863 0.889 0.872 0.889 127,581 0.8729 1.94%
2020-10-15 0 1.030 1.020 1.040 1.020 1.030 596,000 608,520 1.0210 0.872 0.863 0.880 0.863 0.872 704,056 0.8643 0.98%
2020-10-14 0 1.020 1.020 1.040 1.020 1.020 80,000 81,600 1.0200 0.863 0.863 0.880 0.863 0.863 94,504 0.8635 -1.92%
2020-10-12 0 1.040 1.030 1.040 1.040 1.040 32,000 33,280 1.0400 0.880 0.872 0.880 0.880 0.880 37,802 0.8804 0.97%
2020-10-09 0 1.030 1.030 1.040 1.030 1.070 272,000 280,480 1.0312 0.872 0.872 0.880 0.872 0.906 321,314 0.8729 -1.90%
2020-10-08 0 1.050 1.030 1.050 1.040 1.070 44,000 46,020 1.0459 0.889 0.872 0.889 0.880 0.906 51,977 0.8854 1.94%
2020-10-07 0 1.030 1.020 1.030 1.020 1.030 12,000 12,260 1.0217 0.872 0.863 0.872 0.863 0.872 14,176 0.8649 0.98%
2020-10-06 0 1.020 1.020 1.030 1.020 1.020 100,000 102,000 1.0200 0.863 0.863 0.872 0.863 0.863 118,130 0.8635 0.00%
2020-10-05 0 1.020 1.020 1.030 1.020 1.020 22,000 22,440 1.0200 0.863 0.863 0.872 0.863 0.863 25,989 0.8635 0.00%
2020-09-30 0 1.020 1.020 1.030 1.020 1.020 1,000,000 1,020,000 1.0200 0.863 0.863 0.872 0.863 0.863 1,181,302 0.8635 0.00%
2020-09-29 0 1.020 1.020 1.030 1.020 1.020 100,000 102,000 1.0200 0.863 0.863 0.872 0.863 0.863 118,130 0.8635 0.00%
2020-09-28 0 1.020 1.020 1.040 1.020 1.020 142,000 144,840 1.0200 0.863 0.863 0.880 0.863 0.863 167,745 0.8635 0.00%
2020-09-25 0 1.020 1.020 1.030 1.020 1.020 682,030 695,610 1.0199 0.863 0.863 0.872 0.863 0.863 805,683 0.8634 0.00%
2020-09-24 0 1.020 1.020 1.030 1.020 1.020 702,000 716,040 1.0200 0.863 0.863 0.872 0.863 0.863 829,274 0.8635 -1.92%
2020-09-23 0 1.040 1.020 1.040 - - 0 0 - 0.880 0.863 0.880 - - 0 - 0.00%
2020-09-22 0 1.040 1.020 1.040 - - 0 0 - 0.880 0.863 0.880 - - 0 - 0.00%
2020-09-21 0 1.040 1.020 1.040 - - 0 0 - 0.880 0.863 0.880 - - 0 - -0.95%
2020-09-18 0 1.050 1.020 1.050 1.020 1.050 22,890 23,590 1.0306 0.889 0.863 0.889 0.863 0.889 27,040 0.8724 1.94%
2020-09-17 0 1.030 1.020 1.040 - - 0 0 - 0.872 0.863 0.880 - - 0 - 0.00%
2020-09-16 0 1.030 1.020 1.040 1.020 1.030 30,000 30,700 1.0233 0.872 0.863 0.880 0.863 0.872 35,439 0.8663 -0.96%
2020-09-15 0 1.040 1.020 1.040 1.050 1.050 10,000 10,500 1.0500 0.880 0.863 0.880 0.889 0.889 11,813 0.8888 0.97%
2020-09-14 0 1.030 1.030 1.050 - - 0 0 - 0.872 0.872 0.889 - - 0 - 0.00%
2020-09-11 0 1.030 1.030 1.060 1.030 1.030 26,000 26,780 1.0300 0.872 0.872 0.897 0.872 0.872 30,714 0.8719 -0.96%
2020-09-10 0 1.040 1.030 1.050 - - 0 0 - 0.880 0.872 0.889 - - 0 - 0.00%
2020-09-09 0 1.040 1.040 1.060 - - 10,000 10,400 1.0400 0.880 0.880 0.897 - - 11,813 0.8804 0.00%
2020-09-08 0 1.040 1.040 1.060 - - 0 0 - 0.880 0.880 0.897 - - 0 - 0.00%
2020-09-07 0 1.040 1.040 1.050 1.040 1.040 26,449 27,493 1.0395 0.880 0.880 0.889 0.880 0.880 31,244 0.8799 0.00%
2020-09-04 0 1.040 1.040 1.050 1.040 1.040 56,000 58,240 1.0400 0.880 0.880 0.889 0.880 0.880 66,153 0.8804 -0.95%
2020-09-03 0 1.050 1.040 1.050 - - 0 0 - 0.889 0.880 0.889 - - 0 - -0.94%
2020-09-02 0 1.060 1.040 1.050 1.040 1.060 116,612 122,790 1.0530 0.897 0.880 0.889 0.880 0.897 137,754 0.8914 -1.85%
2020-09-01 0 1.080 1.050 1.080 1.050 1.100 4,154,375 4,364,398 1.0506 0.914 0.889 0.914 0.889 0.931 4,907,570 0.8893 2.86%
2020-08-31 0 1.080 1.050 1.080 1.050 1.080 3,719,206 3,908,790 1.0510 0.889 0.864 0.889 0.864 0.889 4,519,033 0.8650 2.86%
2020-08-28 0 1.050 1.050 1.060 1.050 1.080 402,000 427,300 1.0629 0.864 0.864 0.872 0.864 0.889 488,451 0.8748 -1.87%
2020-08-27 0 1.070 1.050 1.070 1.040 1.070 1,236,000 1,287,920 1.0420 0.881 0.864 0.881 0.856 0.881 1,501,806 0.8576 0.00%
2020-08-26 0 1.070 1.040 1.070 1.050 1.070 166,000 174,480 1.0511 0.881 0.856 0.881 0.864 0.881 201,699 0.8651 0.00%
2020-08-25 0 1.070 1.040 1.070 1.050 1.080 24,000 25,500 1.0625 0.881 0.856 0.881 0.864 0.889 29,161 0.8744 2.88%
2020-08-24 0 1.040 1.040 1.050 1.040 1.040 2,108,000 2,192,320 1.0400 0.856 0.856 0.864 0.856 0.856 2,561,332 0.8559 0.00%
2020-08-21 0 1.040 1.040 1.050 - - 0 0 - 0.856 0.856 0.864 - - 0 - 0.00%
2020-08-20 0 1.040 1.040 1.050 - - 0 0 - 0.856 0.856 0.864 - - 0 - 0.00%
2020-08-19 0 1.040 1.040 1.050 - - 0 0 - 0.856 0.856 0.864 - - 0 - 0.00%
2020-08-18 0 1.040 1.040 1.050 1.040 1.040 185,939 193,337 1.0398 0.856 0.856 0.864 0.856 0.856 225,926 0.8558 0.00%
2020-08-17 0 1.040 1.040 1.050 1.040 1.040 162,000 168,480 1.0400 0.856 0.856 0.864 0.856 0.856 196,839 0.8559 0.00%
2020-08-14 0 1.040 1.040 1.050 1.040 1.040 8,983 9,312 1.0366 0.856 0.856 0.864 0.856 0.856 10,915 0.8532 0.00%
2020-08-13 0 1.040 1.040 1.050 1.040 1.040 40,000 41,600 1.0400 0.856 0.856 0.864 0.856 0.856 48,602 0.8559 0.00%
2020-08-12 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.856 0.856 0.864 0.856 0.856 24,301 0.8559 0.00%
2020-08-11 0 1.040 1.040 1.050 1.030 1.040 2,154,600 2,240,614 1.0399 0.856 0.856 0.864 0.848 0.856 2,617,954 0.8559 0.00%
2020-08-10 0 1.040 1.040 1.050 1.040 1.050 69,400 72,594 1.0460 0.856 0.856 0.864 0.856 0.864 84,325 0.8609 0.00%
2020-08-07 0 1.040 1.040 1.050 1.040 1.040 63,600 66,096 1.0392 0.856 0.856 0.864 0.856 0.856 77,277 0.8553 0.00%
2020-08-06 0 1.040 1.040 1.050 - - 0 0 - 0.856 0.856 0.864 - - 0 - 0.00%
2020-08-05 0 1.040 1.040 1.050 1.040 1.040 5,600 5,760 1.0286 0.856 0.856 0.864 0.856 0.856 6,804 0.8465 -0.95%
2020-08-04 0 1.050 1.040 1.060 1.040 1.050 180,800 188,196 1.0409 0.864 0.856 0.872 0.856 0.864 219,682 0.8567 0.00%
2020-08-03 0 1.050 1.040 1.050 1.050 1.050 66,000 69,300 1.0500 0.864 0.856 0.864 0.864 0.864 80,194 0.8642 0.96%
2020-07-31 0 1.040 1.040 1.050 1.040 1.050 56,000 58,280 1.0407 0.856 0.856 0.864 0.856 0.864 68,043 0.8565 -1.89%
2020-07-30 0 1.060 1.040 1.070 1.040 1.060 15,000 15,650 1.0433 0.872 0.856 0.881 0.856 0.872 18,226 0.8587 -0.93%
2020-07-29 0 1.070 1.040 1.070 1.050 1.080 284,000 298,300 1.0504 0.881 0.856 0.881 0.864 0.889 345,075 0.8644 1.90%
2020-07-28 0 1.050 1.040 1.060 1.040 1.050 56,450 58,714 1.0401 0.864 0.856 0.872 0.856 0.864 68,590 0.8560 0.00%
2020-07-27 0 1.050 1.040 1.050 1.050 1.050 4,000 4,200 1.0500 0.864 0.856 0.864 0.864 0.864 4,860 0.8642 0.96%
2020-07-24 0 1.040 1.040 1.050 1.040 1.040 1,091,375 1,134,975 1.0399 0.856 0.856 0.864 0.856 0.856 1,326,079 0.8559 0.00%
2020-07-23 0 1.040 1.040 1.050 1.040 1.050 410,000 426,700 1.0407 0.856 0.856 0.864 0.856 0.864 498,172 0.8565 -0.95%
2020-07-22 0 1.050 1.040 1.050 1.040 1.060 86,000 89,600 1.0419 0.864 0.856 0.864 0.856 0.872 104,495 0.8575 0.96%
2020-07-21 0 1.040 1.040 1.050 - - 0 0 - 0.856 0.856 0.864 - - 0 - 0.00%
2020-07-20 0 1.040 1.040 1.050 1.040 1.050 50,000 52,180 1.0436 0.856 0.856 0.864 0.856 0.864 60,753 0.8589 0.00%
2020-07-17 0 1.040 1.040 1.050 1.040 1.040 88,000 91,520 1.0400 0.856 0.856 0.864 0.856 0.856 106,925 0.8559 0.00%
2020-07-16 0 1.040 1.040 1.050 1.040 1.050 1,802,000 1,874,100 1.0400 0.856 0.856 0.864 0.856 0.864 2,189,526 0.8559 -0.95%
2020-07-15 0 1.050 1.040 1.050 1.040 1.050 16,000 16,660 1.0413 0.864 0.856 0.864 0.856 0.864 19,441 0.8570 0.96%
2020-07-14 0 1.040 1.040 1.050 1.030 1.050 1,142,000 1,183,760 1.0366 0.856 0.856 0.864 0.848 0.864 1,387,591 0.8531 -1.89%
2020-07-13 0 1.060 1.040 1.060 - - 0 0 - 0.872 0.856 0.872 - - 0 - 0.00%
2020-07-10 0 1.060 1.050 1.060 - - 0 0 - 0.872 0.864 0.872 - - 0 - 0.00%
2020-07-09 0 1.060 1.040 1.060 1.040 1.060 172,000 179,780 1.0452 0.872 0.856 0.872 0.856 0.872 208,989 0.8602 0.00%
2020-07-08 0 1.060 1.050 1.060 - - 0 0 - 0.872 0.864 0.872 - - 0 - 0.00%
2020-07-07 0 1.060 1.040 1.060 - - 0 0 - 0.872 0.856 0.872 - - 0 - 0.00%
2020-07-06 0 1.060 1.040 1.060 1.050 1.060 220,000 231,620 1.0528 0.872 0.856 0.872 0.864 0.872 267,312 0.8665 0.95%
2020-07-03 0 1.050 1.040 1.050 1.040 1.050 46,000 47,860 1.0404 0.864 0.856 0.864 0.856 0.864 55,892 0.8563 0.00%
2020-07-02 0 1.050 1.040 1.050 1.040 1.060 52,000 54,120 1.0408 0.864 0.856 0.864 0.856 0.872 63,183 0.8566 0.96%
2020-06-30 0 1.040 1.040 1.050 1.040 1.040 100,000 104,000 1.0400 0.856 0.856 0.864 0.856 0.856 121,505 0.8559 0.00%
2020-06-29 0 1.040 1.040 1.050 1.010 1.050 638,000 661,820 1.0373 0.856 0.856 0.864 0.831 0.864 775,204 0.8537 0.00%
2020-06-26 0 1.040 1.040 1.050 1.030 1.040 1,322,000 1,371,680 1.0376 0.856 0.856 0.864 0.848 0.856 1,606,300 0.8539 -0.95%
2020-06-24 0 1.050 1.050 1.060 1.000 1.050 204,000 209,740 1.0281 0.864 0.864 0.872 0.823 0.864 247,871 0.8462 -0.94%
2020-06-23 0 1.060 1.040 1.060 1.060 1.060 72,320 76,643 1.0598 0.872 0.856 0.872 0.872 0.872 87,873 0.8722 0.00%
2020-06-22 0 1.060 1.040 1.060 1.040 1.060 22,000 23,060 1.0482 0.872 0.856 0.872 0.856 0.872 26,731 0.8627 -1.85%
2020-06-19 0 1.080 1.050 1.080 1.080 1.080 4,000 4,320 1.0800 0.889 0.864 0.889 0.889 0.889 4,860 0.8888 0.00%
2020-06-18 0 1.080 1.050 1.080 1.070 1.080 18,000 19,340 1.0744 0.889 0.864 0.889 0.881 0.889 21,871 0.8843 2.86%
2020-06-17 0 1.050 1.050 1.080 1.040 1.080 176,000 186,180 1.0578 0.864 0.864 0.889 0.856 0.889 213,849 0.8706 0.00%
2020-06-16 0 1.050 1.040 1.060 1.040 1.060 220,000 232,000 1.0545 0.864 0.856 0.872 0.856 0.872 267,312 0.8679 0.96%
2020-06-15 0 1.040 1.030 1.060 1.030 1.050 42,155 43,918 1.0418 0.856 0.848 0.872 0.848 0.864 51,221 0.8574 -1.89%
2020-06-12 0 1.060 1.040 1.060 1.050 1.070 64,000 67,460 1.0541 0.872 0.856 0.872 0.864 0.881 77,763 0.8675 0.95%
2020-06-11 0 1.050 1.050 1.060 1.050 1.080 52,000 55,020 1.0581 0.864 0.864 0.872 0.864 0.889 63,183 0.8708 -0.94%
2020-06-10 0 1.060 1.060 1.080 1.060 1.070 103,905 111,063 1.0689 0.872 0.872 0.889 0.872 0.881 126,250 0.8797 -0.93%
2020-06-09 0 1.070 1.050 1.070 1.050 1.080 86,000 90,700 1.0547 0.881 0.864 0.881 0.864 0.889 104,495 0.8680 0.94%
2020-06-08 0 1.060 1.050 1.070 1.060 1.080 42,000 44,760 1.0657 0.872 0.864 0.881 0.872 0.889 51,032 0.8771 -1.85%
2020-06-05 0 1.080 1.080 1.090 1.050 1.080 47,000 50,250 1.0691 0.889 0.889 0.897 0.864 0.889 57,107 0.8799 -0.92%
2020-06-04 0 1.090 1.050 1.090 1.080 1.100 104,000 113,420 1.0906 0.897 0.864 0.897 0.889 0.905 126,366 0.8976 0.00%
2020-06-03 0 1.090 1.050 1.090 1.030 1.140 327,240 341,424 1.0433 0.897 0.864 0.897 0.848 0.938 397,614 0.8587 5.83%
2020-06-02 0 1.030 1.030 1.050 1.030 1.060 88,000 91,460 1.0393 0.848 0.848 0.864 0.848 0.872 106,925 0.8554 -1.90%
2020-06-01 0 1.050 1.050 1.060 1.000 1.090 220,000 228,280 1.0376 0.864 0.864 0.872 0.823 0.897 267,312 0.8540 0.00%
2020-05-29 0 1.050 1.050 1.070 1.050 1.080 22,000 23,460 1.0664 0.864 0.864 0.881 0.864 0.889 26,731 0.8776 -1.87%
2020-05-28 0 1.070 1.030 1.070 1.030 1.080 74,000 78,580 1.0619 0.881 0.848 0.881 0.848 0.889 89,914 0.8739 1.90%
2020-05-27 0 1.050 1.050 1.070 1.040 1.080 76,000 80,320 1.0568 0.864 0.864 0.881 0.856 0.889 92,344 0.8698 -2.78%
2020-05-26 0 1.080 1.060 1.080 1.070 1.080 157,000 169,490 1.0796 0.889 0.872 0.889 0.881 0.889 190,763 0.8885 0.00%
2020-05-25 0 1.080 1.060 1.080 1.050 1.090 36,000 38,640 1.0733 0.889 0.872 0.889 0.864 0.897 43,742 0.8834 0.93%
2020-05-22 0 1.070 1.070 1.080 1.050 1.080 2,568,000 2,746,780 1.0696 0.881 0.881 0.889 0.864 0.889 3,120,257 0.8803 -0.93%
2020-05-21 0 1.080 1.070 1.080 1.060 1.090 264,000 281,660 1.0669 0.889 0.881 0.889 0.872 0.897 320,774 0.8781 0.93%
2020-05-20 0 1.070 1.060 1.070 - - 0 0 - 0.881 0.872 0.881 - - 0 - 0.00%
2020-05-19 0 1.070 1.060 1.070 1.050 1.080 16,000 17,020 1.0638 0.881 0.872 0.881 0.864 0.889 19,441 0.8755 0.94%
2020-05-18 0 1.060 1.060 1.080 1.060 1.080 174,000 184,520 1.0605 0.872 0.872 0.889 0.872 0.889 211,419 0.8728 -1.85%
2020-05-15 0 1.080 1.050 1.080 - - 0 0 - 0.889 0.864 0.889 - - 0 - 0.00%
2020-05-14 0 1.080 1.070 1.090 - - 0 0 - 0.889 0.881 0.897 - - 0 - 0.00%
2020-05-13 0 1.080 1.050 1.080 - - 0 0 - 0.889 0.864 0.889 - - 0 - 0.00%
2020-05-12 0 1.080 1.050 1.080 1.080 1.080 10,000 10,800 1.0800 0.889 0.864 0.889 0.889 0.889 12,151 0.8888 0.00%
2020-05-11 0 1.080 1.050 1.080 - - 0 0 - 0.889 0.864 0.889 - - 0 - 0.00%
2020-05-08 0 1.080 1.050 1.080 1.060 1.080 44,000 46,720 1.0618 0.889 0.864 0.889 0.872 0.889 53,462 0.8739 0.00%
2020-05-07 0 1.080 1.050 1.080 - - 0 0 - 0.889 0.864 0.889 - - 0 - 0.00%
2020-05-06 0 1.080 1.050 1.080 1.080 1.090 104,000 112,360 1.0804 0.889 0.864 0.889 0.889 0.897 126,366 0.8892 0.00%
2020-05-05 0 1.080 1.060 1.080 1.080 1.080 26,000 28,080 1.0800 0.889 0.872 0.889 0.889 0.889 31,591 0.8888 0.00%
2020-05-04 0 1.080 1.060 1.080 - - 0 0 - 0.889 0.872 0.889 - - 0 - 0.00%
2020-04-29 0 1.080 1.060 1.080 1.080 1.080 58,000 62,640 1.0800 0.889 0.872 0.889 0.889 0.889 70,473 0.8888 0.00%
2020-04-28 0 1.080 1.070 1.080 1.080 1.080 106,000 114,480 1.0800 0.889 0.881 0.889 0.889 0.889 128,796 0.8888 0.00%
2020-04-27 0 1.080 1.050 1.080 1.050 1.090 154,000 166,840 1.0834 0.889 0.864 0.889 0.864 0.897 187,118 0.8916 0.00%
2020-04-24 0 1.080 1.060 1.080 1.060 1.080 76,000 81,080 1.0668 0.889 0.872 0.889 0.872 0.889 92,344 0.8780 0.00%
2020-04-23 0 1.080 1.050 1.090 - - 0 0 - 0.889 0.864 0.897 - - 0 - 0.00%
2020-04-22 0 1.080 1.050 1.090 - - 0 0 - 0.889 0.864 0.897 - - 0 - 0.00%
2020-04-21 0 1.080 1.050 1.090 - - 0 0 - 0.889 0.864 0.897 - - 0 - 0.00%
2020-04-20 0 1.080 1.050 1.090 - - 0 0 - 0.889 0.864 0.897 - - 0 - 0.00%
2020-04-17 0 1.080 1.050 1.090 1.050 1.080 34,000 36,120 1.0624 0.889 0.864 0.897 0.864 0.889 41,312 0.8743 0.93%
2020-04-16 0 1.070 1.040 1.090 1.060 1.080 56,000 59,840 1.0686 0.881 0.856 0.897 0.872 0.889 68,043 0.8794 -0.93%
2020-04-15 0 1.080 1.060 1.080 1.060 1.080 82,000 88,240 1.0761 0.889 0.872 0.889 0.872 0.889 99,634 0.8856 -0.92%
2020-04-14 0 1.090 1.060 1.100 1.080 1.090 202,000 218,200 1.0802 0.897 0.872 0.905 0.889 0.897 245,441 0.8890 1.87%
2020-04-09 0 1.070 1.050 1.070 1.050 1.080 122,000 129,600 1.0623 0.881 0.864 0.881 0.864 0.889 148,236 0.8743 -0.93%
2020-04-08 0 1.080 1.060 1.090 1.070 1.090 16,000 17,280 1.0800 0.889 0.872 0.897 0.881 0.897 19,441 0.8888 3.85%
2020-04-07 0 1.040 1.030 1.050 - - 0 0 - 0.856 0.848 0.864 - - 0 - 0.00%
2020-04-06 0 1.040 1.030 1.070 - - 0 0 - 0.856 0.848 0.881 - - 0 - 0.00%
2020-04-03 0 1.040 1.030 1.050 1.040 1.050 20,000 20,860 1.0430 0.856 0.848 0.864 0.856 0.864 24,301 0.8584 -2.80%
2020-04-02 0 1.070 1.030 1.070 1.070 1.070 104,000 111,280 1.0700 0.881 0.848 0.881 0.881 0.881 126,366 0.8806 0.00%
2020-04-01 0 1.070 1.020 1.070 1.070 1.080 22,000 23,680 1.0764 0.881 0.839 0.881 0.881 0.889 26,731 0.8859 0.00%
2020-03-31 0 1.070 1.020 1.070 - - 0 0 - 0.881 0.839 0.881 - - 0 - 0.00%
2020-03-30 0 1.070 1.040 1.070 1.060 1.080 60,884 64,632 1.0616 0.881 0.856 0.881 0.872 0.889 73,977 0.8737 0.00%
2020-03-27 0 1.070 1.010 1.060 1.070 1.080 122,000 131,720 1.0797 0.881 0.831 0.872 0.881 0.889 148,236 0.8886 3.88%
2020-03-26 0 1.030 1.020 1.060 - - 0 0 - 0.848 0.839 0.872 - - 0 - 0.00%
2020-03-25 0 1.030 1.020 1.070 1.020 1.100 240,000 245,920 1.0247 0.848 0.839 0.881 0.839 0.905 291,613 0.8433 0.98%
2020-03-24 0 1.020 1.000 1.050 - - 0 0 - 0.839 0.823 0.864 - - 0 - 0.00%
2020-03-23 0 1.020 0.990 1.010 0.990 1.060 122,000 122,180 1.0015 0.839 0.815 0.831 0.815 0.872 148,236 0.8242 0.99%
2020-03-20 0 1.010 1.010 1.050 - - 0 0 - 0.831 0.831 0.864 - - 0 - 1.00%
2020-03-19 0 1.000 0.990 1.000 0.990 1.030 940,000 948,120 1.0086 0.823 0.815 0.823 0.815 0.848 1,142,150 0.8301 -2.91%
2020-03-18 0 1.030 1.030 1.040 1.010 1.040 204,000 210,080 1.0298 0.848 0.848 0.856 0.831 0.856 247,871 0.8475 -1.90%
2020-03-17 0 1.050 1.030 1.040 1.030 1.070 1,824,000 1,915,340 1.0501 0.864 0.848 0.856 0.848 0.881 2,216,257 0.8642 -1.87%
2020-03-16 0 1.070 1.050 1.070 1.050 1.070 212,000 223,540 1.0544 0.881 0.864 0.881 0.864 0.881 257,591 0.8678 -1.83%
2020-03-13 0 1.090 1.060 1.090 1.050 1.090 572,400 609,184 1.0643 0.897 0.872 0.897 0.864 0.897 695,496 0.8759 0.00%
2020-03-12 0 1.090 1.090 1.100 1.090 1.100 2,318,000 2,526,640 1.0900 0.897 0.897 0.905 0.897 0.905 2,816,493 0.8971 0.00%
2020-03-11 0 1.090 1.080 1.100 1.090 1.100 126,000 137,600 1.0921 0.897 0.889 0.905 0.897 0.905 153,097 0.8988 0.00%
2020-03-10 0 1.090 1.090 1.100 1.080 1.100 836,000 911,960 1.0909 0.897 0.897 0.905 0.889 0.905 1,015,784 0.8978 0.00%
2020-03-09 0 1.090 1.080 1.090 1.090 1.100 1,862,000 2,029,620 1.0900 0.897 0.889 0.897 0.897 0.905 2,262,429 0.8971 0.00%
2020-03-06 0 1.090 1.090 1.110 - - 0 0 - 0.897 0.897 0.914 - - 0 - 0.00%
2020-03-05 0 1.090 1.090 1.110 1.090 1.090 100,000 109,000 1.0900 0.897 0.897 0.914 0.897 0.897 121,505 0.8971 0.00%
2020-03-04 0 1.090 1.080 1.100 1.090 1.100 62,000 68,000 1.0968 0.897 0.889 0.905 0.897 0.905 75,333 0.9027 -2.68%
2020-03-03 0 1.120 1.090 1.120 - - 0 0 - 0.922 0.897 0.922 - - 0 - 0.00%
2020-03-02 0 1.120 1.100 1.120 1.090 1.120 20,000 22,080 1.1040 0.922 0.905 0.922 0.897 0.922 24,301 0.9086 2.75%
2020-02-28 0 1.090 1.090 1.100 1.090 1.110 330,000 359,760 1.0902 0.897 0.897 0.905 0.897 0.914 400,968 0.8972 -3.54%
2020-02-27 0 1.130 1.090 1.130 1.120 1.130 14,000 15,700 1.1214 0.930 0.897 0.930 0.922 0.930 17,011 0.9229 1.80%
2020-02-26 0 1.110 1.090 1.110 1.100 1.140 50,000 55,700 1.1140 0.914 0.897 0.914 0.905 0.938 60,753 0.9168 0.91%
2020-02-25 0 1.100 1.090 1.100 - - 0 0 - 0.905 0.897 0.905 - - 0 - -0.90%
2020-02-24 0 1.110 1.090 1.110 1.090 1.110 14,000 15,340 1.0957 0.914 0.897 0.914 0.897 0.914 17,011 0.9018 1.83%
2020-02-21 0 1.090 1.090 1.110 1.090 1.110 34,000 37,340 1.0982 0.897 0.897 0.914 0.897 0.914 41,312 0.9039 -1.80%
2020-02-20 0 1.110 1.090 1.110 1.090 1.110 48,600 53,036 1.0913 0.914 0.897 0.914 0.897 0.914 59,052 0.8981 0.91%
2020-02-19 0 1.100 1.100 1.110 1.100 1.140 142,000 156,580 1.1027 0.905 0.905 0.914 0.905 0.938 172,538 0.9075 0.00%
2020-02-18 0 1.100 1.090 1.120 1.100 1.120 166,000 184,000 1.1084 0.905 0.897 0.922 0.905 0.922 201,699 0.9123 -3.51%
2020-02-17 0 1.140 1.110 1.140 1.090 1.150 98,200 110,430 1.1245 0.938 0.914 0.938 0.897 0.946 119,318 0.9255 3.64%
2020-02-14 0 1.100 1.090 1.110 - - 0 0 - 0.905 0.897 0.914 - - 0 - 0.00%
2020-02-13 0 1.100 1.100 1.110 1.100 1.120 110,000 121,780 1.1071 0.905 0.905 0.914 0.905 0.922 133,656 0.9111 0.92%
2020-02-12 0 1.090 1.090 1.110 1.090 1.100 140,889 153,582 1.0901 0.897 0.897 0.914 0.897 0.905 171,188 0.8972 -0.91%
2020-02-11 0 1.100 1.090 1.100 1.090 1.100 36,000 39,400 1.0944 0.905 0.897 0.905 0.897 0.905 43,742 0.9007 0.00%
2020-02-10 0 1.100 1.090 1.110 - - 0 0 - 0.905 0.897 0.914 - - 0 - 0.00%
2020-02-07 0 1.100 1.090 1.110 1.090 1.100 50,000 54,540 1.0908 0.905 0.897 0.914 0.897 0.905 60,753 0.8977 0.00%
2020-02-06 0 1.100 1.080 1.110 1.090 1.120 272,000 296,900 1.0915 0.905 0.889 0.914 0.897 0.922 330,494 0.8984 -1.79%
2020-02-05 0 1.120 1.100 1.130 - - 0 0 - 0.922 0.905 0.930 - - 0 - 0.00%
2020-02-04 0 1.120 1.090 1.130 1.080 1.120 122,600 133,230 1.0867 0.922 0.897 0.930 0.889 0.922 148,966 0.8944 0.90%
2020-02-03 0 1.110 1.090 1.110 1.090 1.120 612,000 667,180 1.0902 0.914 0.897 0.914 0.897 0.922 743,613 0.8972 1.83%
2020-01-31 0 1.090 1.090 1.100 1.080 1.100 134,000 146,200 1.0910 0.897 0.897 0.905 0.889 0.905 162,817 0.8979 0.93%
2020-01-30 0 1.080 1.070 1.090 1.080 1.100 232,412 253,012 1.0886 0.889 0.881 0.897 0.889 0.905 282,393 0.8960 -2.70%
2020-01-29 0 1.110 1.100 1.120 - - 0 0 - 0.914 0.905 0.922 - - 0 - 0.00%
2020-01-24 0 1.110 1.110 1.140 1.110 1.120 46,000 51,260 1.1143 0.914 0.914 0.938 0.914 0.922 55,892 0.9171 -2.63%
2020-01-23 0 1.140 1.120 1.140 1.120 1.140 26,000 29,240 1.1246 0.938 0.922 0.938 0.922 0.938 31,591 0.9256 -0.87%
2020-01-22 0 1.150 1.120 1.150 1.130 1.160 229,000 258,830 1.1303 0.946 0.922 0.946 0.930 0.955 278,247 0.9302 -0.86%
2020-01-21 0 1.160 1.120 1.160 - - 0 0 - 0.955 0.922 0.955 - - 0 - 0.00%
2020-01-20 0 1.160 1.130 1.160 - - 0 0 - 0.955 0.930 0.955 - - 0 - 0.00%
2020-01-17 0 1.160 1.130 1.160 1.160 1.170 41,000 47,550 1.1598 0.955 0.930 0.955 0.955 0.963 49,817 0.9545 0.00%
2020-01-16 0 1.160 1.120 1.160 - - 0 0 - 0.955 0.922 0.955 - - 0 - 0.00%
2020-01-15 0 1.160 1.130 1.160 - - 0 0 - 0.955 0.930 0.955 - - 0 - -0.85%
2020-01-14 0 1.170 1.140 1.170 1.130 1.180 32,000 37,200 1.1625 0.963 0.938 0.963 0.930 0.971 38,882 0.9567 1.74%
2020-01-13 0 1.150 1.120 1.150 - - 0 0 - 0.946 0.922 0.946 - - 0 - -0.86%
2020-01-10 0 1.160 1.120 1.160 - - 0 0 - 0.955 0.922 0.955 - - 0 - 0.00%
2020-01-09 0 1.160 1.140 1.160 1.150 1.180 782,000 900,920 1.1521 0.955 0.938 0.955 0.946 0.971 950,172 0.9482 0.87%
2020-01-08 0 1.150 1.120 1.150 - - 0 0 - 0.946 0.922 0.946 - - 0 - 0.00%
2020-01-07 0 1.150 1.120 1.150 - - 0 0 - 0.946 0.922 0.946 - - 0 - 0.00%
2020-01-06 0 1.150 1.120 1.150 - - 0 0 - 0.946 0.922 0.946 - - 0 - 0.00%
2020-01-03 0 1.150 1.120 1.150 1.140 1.150 164,000 187,920 1.1459 0.946 0.922 0.946 0.938 0.946 199,269 0.9430 2.68%
2020-01-02 0 1.120 1.120 1.130 1.120 1.130 174,000 194,920 1.1202 0.922 0.922 0.930 0.922 0.930 211,419 0.9220 0.00%
2019-12-31 0 1.120 1.120 1.130 1.120 1.130 94,000 105,300 1.1202 0.922 0.922 0.930 0.922 0.930 114,215 0.9219 -0.88%
2019-12-30 0 1.130 1.120 1.130 1.120 1.130 46,000 51,600 1.1217 0.930 0.922 0.930 0.922 0.930 55,892 0.9232 0.89%
2019-12-27 0 1.120 1.100 1.120 - - 0 0 - 0.922 0.905 0.922 - - 0 - -0.88%
2019-12-24 0 1.130 1.120 1.130 - - 0 0 - 0.930 0.922 0.930 - - 0 - -0.88%
2019-12-23 0 1.140 1.120 1.140 1.120 1.140 272,000 304,700 1.1202 0.938 0.922 0.938 0.922 0.938 330,494 0.9220 0.88%
2019-12-20 0 1.130 1.120 1.130 1.120 1.130 444,000 497,320 1.1201 0.930 0.922 0.930 0.922 0.930 539,484 0.9218 0.89%
2019-12-19 0 1.120 1.120 1.130 1.120 1.130 152,000 170,260 1.1201 0.922 0.922 0.930 0.922 0.930 184,688 0.9219 -0.88%
2019-12-18 0 1.130 1.120 1.130 1.120 1.130 54,000 60,520 1.1207 0.930 0.922 0.930 0.922 0.930 65,613 0.9224 0.00%
2019-12-17 0 1.130 1.120 1.130 1.120 1.130 190,000 212,840 1.1202 0.930 0.922 0.930 0.922 0.930 230,860 0.9219 0.89%
2019-12-16 0 1.120 1.120 1.130 1.120 1.140 204,000 228,560 1.1204 0.922 0.922 0.930 0.922 0.938 247,871 0.9221 0.00%
2019-12-13 0 1.120 1.120 1.140 1.120 1.140 268,000 300,160 1.1200 0.922 0.922 0.938 0.922 0.938 325,634 0.9218 -0.88%
2019-12-12 0 1.130 1.120 1.130 1.120 1.130 40,000 44,840 1.1210 0.930 0.922 0.930 0.922 0.930 48,602 0.9226 0.00%
2019-12-11 0 1.130 1.120 1.130 1.120 1.130 42,001 47,101 1.1214 0.930 0.922 0.930 0.922 0.930 51,033 0.9229 0.89%
2019-12-10 0 1.120 1.100 1.140 1.120 1.140 56,004 62,824 1.1218 0.922 0.905 0.938 0.922 0.938 68,048 0.9232 -0.88%
2019-12-09 0 1.130 1.120 1.130 1.120 1.130 146,000 163,580 1.1204 0.930 0.922 0.930 0.922 0.930 177,398 0.9221 -0.44%
2019-12-06 0 1.140 1.120 1.140 1.120 1.140 1,084,000 1,214,090 1.1200 0.934 0.918 0.934 0.918 0.934 1,322,920 0.9177 1.79%
2019-12-05 0 1.120 1.120 1.130 1.120 1.120 630,000 705,600 1.1200 0.918 0.918 0.926 0.918 0.918 768,856 0.9177 0.00%
2019-12-04 0 1.120 1.110 1.120 1.110 1.140 357,173 400,026 1.1200 0.918 0.910 0.918 0.910 0.934 435,896 0.9177 -0.88%
2019-12-03 0 1.130 1.110 1.130 1.120 1.130 160,000 179,220 1.1201 0.926 0.910 0.926 0.918 0.926 195,265 0.9178 1.80%
2019-12-02 0 1.110 1.110 1.130 1.110 1.150 295,000 330,100 1.1190 0.910 0.910 0.926 0.910 0.942 360,020 0.9169 -0.89%
2019-11-29 0 1.120 1.110 1.140 1.120 1.150 148,000 165,880 1.1208 0.918 0.910 0.934 0.918 0.942 180,620 0.9184 0.00%
2019-11-28 0 1.120 1.120 1.140 - - 0 0 - 0.918 0.918 0.934 - - 0 - 0.00%
2019-11-27 0 1.120 1.120 1.150 1.110 1.120 139,701 156,377 1.1194 0.918 0.918 0.942 0.910 0.918 170,492 0.9172 0.00%
2019-11-26 0 1.120 1.120 1.150 - - 0 0 - 0.918 0.918 0.942 - - 0 - 0.00%
2019-11-25 0 1.120 1.110 1.150 - - 0 0 - 0.918 0.910 0.942 - - 0 - 0.00%
2019-11-22 0 1.120 1.130 1.150 1.110 1.150 16,000 17,980 1.1238 0.918 0.926 0.942 0.910 0.942 19,526 0.9208 0.90%
2019-11-21 0 1.110 1.110 1.120 1.100 1.120 38,000 42,200 1.1105 0.910 0.910 0.918 0.901 0.918 46,375 0.9100 -3.48%
2019-11-20 0 1.150 1.130 1.150 1.120 1.150 10,000 11,320 1.1320 0.942 0.926 0.942 0.918 0.942 12,204 0.9276 1.77%
2019-11-19 0 1.130 1.130 1.150 1.130 1.130 144,000 162,720 1.1300 0.926 0.926 0.942 0.926 0.926 175,738 0.9259 -0.88%
2019-11-18 0 1.140 1.120 1.140 1.130 1.140 6,001 6,821 1.1366 0.934 0.918 0.934 0.926 0.934 7,324 0.9314 0.88%
2019-11-15 0 1.130 1.120 1.130 1.120 1.130 8,000 9,000 1.1250 0.926 0.918 0.926 0.918 0.926 9,763 0.9218 0.00%
2019-11-14 0 1.130 1.130 1.140 1.130 1.130 46,000 51,980 1.1300 0.926 0.926 0.934 0.926 0.926 56,139 0.9259 0.00%
2019-11-13 0 1.130 1.120 1.140 1.120 1.130 62,000 69,600 1.1226 0.926 0.918 0.934 0.918 0.926 75,665 0.9198 -0.88%
2019-11-12 0 1.140 1.130 1.160 - - 0 0 - 0.934 0.926 0.951 - - 0 - 0.00%
2019-11-11 0 1.140 1.140 1.160 1.140 1.150 84,000 95,980 1.1426 0.934 0.934 0.951 0.934 0.942 102,514 0.9363 -2.56%
2019-11-08 0 1.170 1.150 1.170 - - 0 0 - 0.959 0.942 0.959 - - 0 - -0.85%
2019-11-07 0 1.180 1.150 1.190 1.150 1.180 102,000 119,180 1.1684 0.967 0.942 0.975 0.942 0.967 124,481 0.9574 0.85%
2019-11-06 0 1.170 1.160 1.170 1.150 1.180 18,983 22,010 1.1595 0.959 0.951 0.959 0.942 0.967 23,167 0.9501 0.86%
2019-11-05 0 1.160 1.160 1.190 1.160 1.200 121,600 142,324 1.1704 0.951 0.951 0.975 0.951 0.983 148,401 0.9590 -1.69%
2019-11-04 0 1.180 1.150 1.180 1.180 1.180 14,000 16,520 1.1800 0.967 0.942 0.967 0.967 0.967 17,086 0.9669 0.00%
2019-11-01 0 1.180 1.160 1.190 - - 0 0 - 0.967 0.951 0.975 - - 0 - 0.00%
2019-10-31 0 1.180 1.160 1.190 - - 0 0 - 0.967 0.951 0.975 - - 0 - 0.00%
2019-10-30 0 1.180 1.150 1.180 1.140 1.180 79,200 91,232 1.1519 0.967 0.942 0.967 0.934 0.967 96,656 0.9439 1.72%
2019-10-29 0 1.160 1.160 1.170 1.160 1.160 12,000 13,920 1.1600 0.951 0.951 0.959 0.951 0.951 14,645 0.9505 -1.69%
2019-10-28 0 1.180 1.160 1.180 - - 0 0 - 0.967 0.951 0.967 - - 0 - 0.00%
2019-10-25 0 1.180 1.160 1.180 1.150 1.180 625,644 723,950 1.1571 0.967 0.951 0.967 0.942 0.967 763,540 0.9481 -0.84%
2019-10-24 0 1.190 1.160 1.200 1.190 1.190 120,000 142,800 1.1900 0.975 0.951 0.983 0.975 0.975 146,449 0.9751 2.59%
2019-10-23 0 1.160 1.160 1.180 1.160 1.180 168,167 198,268 1.1790 0.951 0.951 0.967 0.951 0.967 205,232 0.9661 -1.69%
2019-10-22 0 1.180 1.130 1.180 1.170 1.200 174,000 204,980 1.1780 0.967 0.926 0.967 0.959 0.983 212,351 0.9653 3.51%
2019-10-21 0 1.140 1.130 1.170 - - 0 0 - 0.934 0.926 0.959 - - 0 - 0.00%
2019-10-18 0 1.140 1.140 1.190 1.140 1.150 24,000 27,560 1.1483 0.934 0.934 0.975 0.934 0.942 29,290 0.9409 -2.56%
2019-10-17 0 1.170 1.140 1.200 1.150 1.170 10,000 11,540 1.1540 0.959 0.934 0.983 0.942 0.959 12,204 0.9456 1.74%
2019-10-16 0 1.150 1.150 1.200 1.130 1.210 267,742 307,353 1.1479 0.942 0.942 0.983 0.926 0.991 326,754 0.9406 0.00%
2019-10-15 0 1.150 1.140 1.160 1.150 1.160 56,000 64,660 1.1546 0.942 0.934 0.951 0.942 0.951 68,343 0.9461 -0.86%
2019-10-14 0 1.160 1.140 1.190 - - 0 0 - 0.951 0.934 0.975 - - 0 - 0.00%
2019-10-11 0 1.160 1.160 1.170 1.120 1.160 302,000 345,060 1.1426 0.951 0.951 0.959 0.918 0.951 368,563 0.9362 0.00%
2019-10-10 0 1.160 1.140 1.160 - - 0 0 - 0.951 0.934 0.951 - - 0 - 0.00%
2019-10-09 0 1.160 1.140 1.160 1.150 1.160 50,000 57,800 1.1560 0.951 0.934 0.951 0.942 0.951 61,020 0.9472 0.00%
2019-10-08 0 1.160 1.150 1.160 1.150 1.170 46,000 53,460 1.1622 0.951 0.942 0.951 0.942 0.959 56,139 0.9523 -0.85%
2019-10-04 0 1.170 1.150 1.170 1.150 1.170 62,000 72,100 1.1629 0.959 0.942 0.959 0.942 0.959 75,665 0.9529 0.00%
2019-10-03 0 1.170 1.150 1.170 1.160 1.170 26,000 30,260 1.1638 0.959 0.942 0.959 0.951 0.959 31,731 0.9537 0.86%
2019-10-02 0 1.160 1.160 1.190 1.160 1.160 14,862 17,214 1.1583 0.951 0.951 0.975 0.951 0.951 18,138 0.9491 -0.85%
2019-09-30 0 1.170 1.170 1.190 1.170 1.170 4,200 4,906 1.1681 0.959 0.959 0.975 0.959 0.959 5,126 0.9571 0.00%
2019-09-27 0 1.170 1.160 1.170 1.170 1.170 4,000 4,680 1.1700 0.959 0.951 0.959 0.959 0.959 4,882 0.9587 0.00%
2019-09-26 0 1.170 1.170 1.190 1.170 1.190 4,000 4,720 1.1800 0.959 0.959 0.975 0.959 0.975 4,882 0.9669 -1.68%
2019-09-25 0 1.190 1.160 1.190 1.190 1.200 12,000 14,300 1.1917 0.975 0.951 0.975 0.975 0.983 14,645 0.9765 0.00%
2019-09-24 0 1.190 1.160 1.190 1.170 1.200 142,000 166,620 1.1734 0.975 0.951 0.975 0.959 0.983 173,298 0.9615 0.00%
2019-09-23 0 1.190 1.190 1.210 1.160 1.220 14,000 16,640 1.1886 0.975 0.975 0.991 0.951 1.000 17,086 0.9739 1.71%
2019-09-20 0 1.170 1.170 1.180 1.170 1.180 206,000 242,740 1.1783 0.959 0.959 0.967 0.959 0.967 251,404 0.9655 -2.50%
2019-09-19 0 1.200 1.170 1.200 1.200 1.200 6,000 7,200 1.2000 0.983 0.959 0.983 0.983 0.983 7,322 0.9833 0.00%
2019-09-18 0 1.200 1.170 1.200 1.180 1.210 42,000 49,720 1.1838 0.983 0.959 0.983 0.967 0.991 51,257 0.9700 2.56%
2019-09-17 0 1.170 1.160 1.180 1.160 1.170 120,000 140,020 1.1668 0.959 0.951 0.967 0.951 0.959 146,449 0.9561 -0.85%
2019-09-16 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 0.967 0.967 0.983 0.967 0.967 24,408 0.9669 0.00%
2019-09-13 0 1.180 1.170 1.200 1.180 1.180 110,000 129,800 1.1800 0.967 0.959 0.983 0.967 0.967 134,245 0.9669 -2.48%
2019-09-12 0 1.210 1.180 1.210 1.170 1.210 36,000 42,520 1.1811 0.991 0.967 0.991 0.959 0.991 43,935 0.9678 1.68%
2019-09-11 0 1.190 1.170 1.200 - - 0 0 - 0.975 0.959 0.983 - - 0 - 0.00%
2019-09-10 0 1.190 1.180 1.200 1.180 1.190 7,842 9,201 1.1733 0.975 0.967 0.983 0.967 0.975 9,570 0.9614 0.00%
2019-09-09 0 1.190 1.180 1.190 1.180 1.210 10,000 11,900 1.1900 0.975 0.967 0.975 0.967 0.991 12,204 0.9751 -0.83%
2019-09-06 0 1.200 1.180 1.200 1.180 1.200 8,000 9,520 1.1900 0.983 0.967 0.983 0.967 0.983 9,763 0.9751 0.00%
2019-09-05 0 1.200 1.180 1.200 1.190 1.210 185,672 224,319 1.2081 0.983 0.967 0.983 0.975 0.991 226,595 0.9900 -1.64%
2019-09-04 0 1.220 1.190 1.220 1.200 1.230 346,000 416,620 1.2041 1.000 0.975 1.000 0.983 1.008 422,260 0.9866 2.52%
2019-09-03 0 1.190 1.160 1.190 1.180 1.190 20,000 23,680 1.1840 0.975 0.951 0.975 0.967 0.975 24,408 0.9702 0.00%
2019-09-02 0 1.190 1.160 1.190 1.160 1.190 76,000 88,280 1.1616 0.975 0.951 0.975 0.951 0.975 92,751 0.9518 0.85%
2019-08-30 0 1.180 1.160 1.190 1.170 1.190 28,000 33,120 1.1829 0.967 0.951 0.975 0.959 0.975 34,171 0.9692 0.85%
2019-08-29 0 1.170 1.170 1.190 1.170 1.200 142,000 166,400 1.1718 0.959 0.959 0.975 0.959 0.983 173,298 0.9602 -1.68%
2019-08-28 0 1.230 1.210 1.230 1.220 1.230 43,600 53,136 1.2187 0.975 0.959 0.975 0.967 0.975 54,998 0.9661 0.82%
2019-08-27 0 1.220 1.200 1.220 - - 0 0 - 0.967 0.951 0.967 - - 0 - 0.00%
2019-08-26 0 1.220 1.210 1.220 1.190 1.230 56,000 67,600 1.2071 0.967 0.959 0.967 0.943 0.975 70,640 0.9570 -0.81%
2019-08-23 0 1.230 1.230 1.240 1.230 1.240 759,200 933,820 1.2300 0.975 0.975 0.983 0.975 0.983 957,676 0.9751 0.00%
2019-08-22 0 1.230 1.230 1.240 1.210 1.240 158,021 194,387 1.2301 0.975 0.975 0.983 0.959 0.983 199,332 0.9752 0.00%
2019-08-21 0 1.230 1.220 1.240 1.220 1.230 50,000 61,340 1.2268 0.975 0.967 0.983 0.967 0.975 63,071 0.9725 0.00%
2019-08-20 0 1.230 1.220 1.230 - - 0 0 - 0.975 0.967 0.975 - - 0 - -0.81%
2019-08-19 0 1.240 1.210 1.240 1.210 1.250 78,884 96,425 1.2224 0.983 0.959 0.983 0.959 0.991 99,506 0.9690 0.81%
2019-08-16 0 1.230 1.230 1.240 1.220 1.240 132,000 162,260 1.2292 0.975 0.975 0.983 0.967 0.983 166,508 0.9745 0.00%
2019-08-15 0 1.230 1.230 1.240 1.190 1.240 233,569 284,946 1.2200 0.975 0.975 0.983 0.943 0.983 294,630 0.9671 0.00%
2019-08-14 0 1.230 1.220 1.230 1.220 1.240 20,000 24,580 1.2290 0.975 0.967 0.975 0.967 0.983 25,229 0.9743 0.00%
2019-08-13 0 1.230 1.220 1.230 1.220 1.250 598,000 734,740 1.2287 0.975 0.967 0.975 0.967 0.991 754,334 0.9740 -0.81%
2019-08-12 0 1.240 1.210 1.240 1.210 1.250 132,000 160,680 1.2173 0.983 0.959 0.983 0.959 0.991 166,508 0.9650 0.00%
2019-08-09 0 1.240 1.220 1.240 1.220 1.240 126,000 154,460 1.2259 0.983 0.967 0.983 0.967 0.983 158,940 0.9718 1.64%
2019-08-08 0 1.220 1.210 1.230 - - 25 32 1.2800 0.967 0.959 0.975 - - 32 1.0147 0.00%
2019-08-07 0 1.220 1.220 1.230 1.210 1.230 406,000 494,280 1.2174 0.967 0.967 0.975 0.959 0.975 512,140 0.9651 0.00%
2019-08-06 0 1.220 1.220 1.230 1.180 1.230 366,000 439,540 1.2009 0.967 0.967 0.975 0.935 0.975 461,683 0.9520 -0.81%
2019-08-05 0 1.230 1.220 1.240 1.220 1.260 832,000 1,030,600 1.2387 0.975 0.967 0.983 0.967 0.999 1,049,508 0.9820 1.65%
2019-08-02 0 1.210 1.200 1.210 1.200 1.210 258,000 309,680 1.2003 0.959 0.951 0.959 0.951 0.959 325,448 0.9515 0.83%
2019-08-01 0 1.200 1.200 1.210 1.200 1.210 100,000 120,680 1.2068 0.951 0.951 0.959 0.951 0.959 126,143 0.9567 -1.64%
2019-07-31 0 1.220 1.220 1.230 1.220 1.220 130,000 158,600 1.2200 0.967 0.967 0.975 0.967 0.967 163,986 0.9672 0.83%
2019-07-30 0 1.210 1.210 1.230 1.210 1.230 122,000 148,240 1.2151 0.959 0.959 0.975 0.959 0.975 153,894 0.9633 -0.82%
2019-07-29 0 1.220 1.210 1.220 1.220 1.220 120,000 146,400 1.2200 0.967 0.959 0.967 0.967 0.967 151,371 0.9672 -1.61%
2019-07-26 0 1.240 1.230 1.250 1.230 1.250 352,000 436,060 1.2388 0.983 0.975 0.991 0.975 0.991 444,023 0.9821 -0.80%
2019-07-25 0 1.250 1.230 1.250 1.230 1.250 538,920 666,524 1.2368 0.991 0.975 0.991 0.975 0.991 679,809 0.9805 0.81%
2019-07-24 0 1.240 1.230 1.250 1.230 1.250 1,468,855 1,819,266 1.2386 0.983 0.975 0.991 0.975 0.991 1,852,855 0.9819 0.00%
2019-07-23 0 1.240 1.220 1.240 1.220 1.240 726,000 892,900 1.2299 0.983 0.967 0.983 0.967 0.983 915,797 0.9750 0.81%
2019-07-22 0 1.230 1.220 1.230 1.220 1.230 106,920 131,454 1.2295 0.975 0.967 0.975 0.967 0.975 134,872 0.9747 -0.81%
2019-07-19 0 1.240 1.220 1.240 1.240 1.240 64,001 79,361 1.2400 0.983 0.967 0.983 0.983 0.983 80,733 0.9830 0.00%
2019-07-18 0 1.240 1.230 1.250 1.230 1.260 1,229,000 1,526,550 1.2421 0.983 0.975 0.991 0.975 0.999 1,550,295 0.9847 0.81%
2019-07-17 0 1.230 1.210 1.220 1.220 1.230 54,000 65,920 1.2207 0.975 0.959 0.967 0.967 0.975 68,117 0.9677 1.65%
2019-07-16 0 1.210 1.210 1.230 1.210 1.230 66,994 81,035 1.2096 0.959 0.959 0.975 0.959 0.975 84,508 0.9589 -0.82%
2019-07-15 0 1.220 1.200 1.220 1.210 1.230 62,000 75,080 1.2110 0.967 0.951 0.967 0.959 0.975 78,209 0.9600 -0.81%
2019-07-12 0 1.230 1.210 1.230 - - 0 0 - 0.975 0.959 0.975 - - 0 - -0.81%
2019-07-11 0 1.240 1.210 1.240 1.210 1.240 88,000 108,220 1.2298 0.983 0.959 0.983 0.959 0.983 111,006 0.9749 1.64%
2019-07-10 0 1.220 1.210 1.220 1.210 1.230 152,000 185,880 1.2229 0.967 0.959 0.967 0.959 0.975 191,737 0.9695 -0.81%
2019-07-09 0 1.230 1.210 1.230 1.210 1.230 116,000 141,400 1.2190 0.975 0.959 0.975 0.959 0.975 146,326 0.9663 1.65%
2019-07-08 0 1.210 1.200 1.210 1.200 1.210 222,000 266,560 1.2007 0.959 0.951 0.959 0.951 0.959 280,037 0.9519 -1.63%
2019-07-05 0 1.230 1.210 1.240 1.210 1.240 108,000 132,640 1.2281 0.975 0.959 0.983 0.959 0.983 136,234 0.9736 0.82%
2019-07-04 0 1.220 1.200 1.220 1.210 1.220 24,000 29,080 1.2117 0.967 0.951 0.967 0.959 0.967 30,274 0.9606 0.00%
2019-07-03 0 1.220 1.200 1.220 1.200 1.220 54,000 65,140 1.2063 0.967 0.951 0.967 0.951 0.967 68,117 0.9563 -1.61%
2019-07-02 0 1.240 1.210 1.220 1.220 1.240 166,000 203,120 1.2236 0.983 0.959 0.967 0.967 0.983 209,397 0.9700 2.48%
2019-06-28 0 1.210 1.190 1.220 1.190 1.210 18,000 21,580 1.1989 0.959 0.943 0.967 0.943 0.959 22,706 0.9504 0.83%
2019-06-27 0 1.200 1.200 1.210 - - 0 0 - 0.951 0.951 0.959 - - 0 - 0.00%
2019-06-26 0 1.200 1.190 1.200 1.190 1.200 480,000 571,240 1.1901 0.951 0.943 0.951 0.943 0.951 605,485 0.9434 0.84%
2019-06-25 0 1.190 1.180 1.190 1.180 1.200 188,010 223,852 1.1906 0.943 0.935 0.943 0.935 0.951 237,161 0.9439 -2.46%
2019-06-24 0 1.220 1.200 1.230 1.220 1.220 130,000 158,600 1.2200 0.967 0.951 0.975 0.967 0.967 163,986 0.9672 0.00%
2019-06-21 0 1.220 1.210 1.220 1.210 1.240 176,000 216,240 1.2286 0.967 0.959 0.967 0.959 0.983 222,011 0.9740 -1.61%
2019-06-20 0 1.240 1.210 1.240 1.200 1.240 448,125 552,046 1.2319 0.983 0.959 0.983 0.951 0.983 565,277 0.9766 1.64%
2019-06-19 0 1.220 1.200 1.220 1.200 1.220 208,000 250,600 1.2048 0.967 0.951 0.967 0.951 0.967 262,377 0.9551 1.67%
2019-06-18 0 1.200 1.190 1.200 1.190 1.200 94,000 112,600 1.1979 0.951 0.943 0.951 0.943 0.951 118,574 0.9496 -0.83%
2019-06-17 0 1.210 1.190 1.210 1.190 1.210 24,000 28,640 1.1933 0.959 0.943 0.959 0.943 0.959 30,274 0.9460 0.00%
2019-06-14 0 1.210 1.210 1.220 1.200 1.230 142,000 171,360 1.2068 0.959 0.959 0.967 0.951 0.975 179,123 0.9567 0.83%
2019-06-13 0 1.200 1.170 1.200 - - 0 0 - 0.951 0.928 0.951 - - 0 - 0.00%
2019-06-12 0 1.200 1.180 1.200 - - 0 0 - 0.951 0.935 0.951 - - 0 - 0.00%
2019-06-11 0 1.200 1.190 1.200 - - 0 0 - 0.951 0.943 0.951 - - 0 - 0.00%
2019-06-10 0 1.200 1.180 1.200 1.180 1.200 76,000 89,760 1.1811 0.951 0.935 0.951 0.935 0.951 95,869 0.9363 2.56%
2019-06-06 0 1.170 1.170 1.180 1.160 1.180 168,000 197,080 1.1731 0.928 0.928 0.935 0.920 0.935 211,920 0.9300 -1.68%
2019-06-05 0 1.190 1.180 1.190 1.150 1.210 717,000 842,870 1.1756 0.943 0.935 0.943 0.912 0.959 904,444 0.9319 0.00%
2019-06-04 0 1.190 1.180 1.190 1.180 1.190 44,000 51,900 1.1795 0.943 0.935 0.943 0.935 0.943 55,503 0.9351 0.00%
2019-06-03 0 1.190 1.180 1.190 1.180 1.200 16,000 18,940 1.1838 0.943 0.935 0.943 0.935 0.951 20,183 0.9384 -0.83%
2019-05-31 0 1.200 1.180 1.200 - - 0 0 - 0.951 0.935 0.951 - - 0 - 0.00%
2019-05-30 0 1.200 1.170 1.200 1.200 1.200 8,000 9,600 1.2000 0.951 0.928 0.951 0.951 0.951 10,091 0.9513 0.00%
2019-05-29 0 1.200 1.170 1.200 - - 0 0 - 0.951 0.928 0.951 - - 0 - 0.00%
2019-05-28 0 1.200 1.190 1.200 1.180 1.200 58,000 68,840 1.1869 0.951 0.943 0.951 0.935 0.951 73,163 0.9409 0.00%
2019-05-27 0 1.200 1.190 1.210 - - 0 0 - 0.951 0.943 0.959 - - 0 - 0.00%
2019-05-24 0 1.200 1.180 1.200 - - 0 0 - 0.951 0.935 0.951 - - 0 - 0.00%
2019-05-23 0 1.200 1.200 1.210 1.200 1.210 200,000 240,100 1.2005 0.951 0.951 0.959 0.951 0.959 252,286 0.9517 -1.64%
2019-05-22 0 1.220 1.200 1.230 - - 0 0 - 0.967 0.951 0.975 - - 0 - 0.00%
2019-05-21 0 1.220 1.210 1.230 1.190 1.220 540,000 653,320 1.2099 0.967 0.959 0.975 0.943 0.967 681,171 0.9591 0.83%
2019-05-20 0 1.210 1.200 1.210 1.200 1.220 630,450 756,680 1.2002 0.959 0.951 0.959 0.951 0.967 795,267 0.9515 -0.82%
2019-05-17 0 1.220 1.200 1.220 1.200 1.220 204,010 244,891 1.2004 0.967 0.951 0.967 0.951 0.967 257,344 0.9516 1.67%
2019-05-16 0 1.200 1.190 1.230 - - 0 0 - 0.951 0.943 0.975 - - 0 - 0.00%
2019-05-15 0 1.200 1.200 1.210 1.190 1.220 226,000 270,720 1.1979 0.951 0.951 0.959 0.943 0.967 285,083 0.9496 0.00%
2019-05-14 0 1.200 1.200 1.220 1.180 1.210 558,000 669,680 1.2001 0.951 0.951 0.967 0.935 0.959 703,877 0.9514 -0.83%
2019-05-10 0 1.210 1.200 1.210 1.190 1.210 54,000 64,520 1.1948 0.959 0.951 0.959 0.943 0.959 68,117 0.9472 -0.82%
2019-05-09 0 1.220 1.210 1.220 1.200 1.220 22,000 26,560 1.2073 0.967 0.959 0.967 0.951 0.967 27,751 0.9571 0.00%
2019-05-08 0 1.220 1.200 1.230 1.220 1.230 332,000 405,360 1.2210 0.967 0.951 0.975 0.967 0.975 418,794 0.9679 -0.81%
2019-05-07 0 1.230 1.200 1.230 1.200 1.230 234,000 284,620 1.2163 0.975 0.951 0.975 0.951 0.975 295,174 0.9642 1.65%
2019-05-06 0 1.210 1.190 1.220 1.180 1.230 402,000 481,960 1.1989 0.959 0.943 0.967 0.935 0.975 507,094 0.9504 -1.63%
2019-05-03 0 1.230 1.230 1.240 - - 0 0 - 0.975 0.975 0.983 - - 0 - 0.82%
2019-05-02 0 1.220 1.210 1.220 1.230 1.250 254,000 312,860 1.2317 0.967 0.959 0.967 0.975 0.991 320,403 0.9765 -1.61%
2019-04-30 0 1.240 1.230 1.240 1.230 1.250 86,200 106,758 1.2385 0.983 0.975 0.983 0.975 0.991 108,735 0.9818 0.00%
2019-04-29 0 1.240 1.220 1.240 1.220 1.250 128,300 158,604 1.2362 0.983 0.967 0.983 0.967 0.991 161,841 0.9800 0.00%
2019-04-26 0 1.240 1.220 1.240 1.200 1.240 228,999 280,658 1.2256 0.983 0.967 0.983 0.951 0.983 288,866 0.9716 2.48%
2019-04-25 0 1.210 1.210 1.220 1.200 1.220 215,001 261,101 1.2144 0.959 0.959 0.967 0.951 0.967 271,208 0.9627 -0.82%
2019-04-24 0 1.220 1.210 1.230 1.200 1.250 503,000 612,140 1.2170 0.967 0.959 0.975 0.951 0.991 634,498 0.9648 0.00%
2019-04-23 0 1.220 1.200 1.220 1.220 1.240 63,000 76,910 1.2208 0.967 0.951 0.967 0.967 0.983 79,470 0.9678 -0.81%
2019-04-18 0 1.230 1.210 1.230 - - 0 0 - 0.975 0.959 0.975 - - 0 - 0.00%
2019-04-17 0 1.230 1.200 1.230 1.200 1.230 17,000 20,530 1.2076 0.975 0.951 0.975 0.951 0.975 21,444 0.9574 0.82%
2019-04-16 0 1.220 1.200 1.220 1.200 1.230 166,200 201,356 1.2115 0.967 0.951 0.967 0.951 0.975 209,649 0.9604 1.67%
2019-04-15 0 1.200 1.200 1.220 1.200 1.230 128,000 154,620 1.2080 0.951 0.951 0.967 0.951 0.975 161,463 0.9576 -0.83%
2019-04-12 0 1.210 1.190 1.210 - - 0 0 - 0.959 0.943 0.959 - - 0 - 0.00%
2019-04-11 0 1.210 1.200 1.220 - - 0 0 - 0.959 0.951 0.967 - - 0 - 0.00%
2019-04-10 0 1.210 1.210 1.220 1.190 1.240 142,605 173,041 1.2134 0.959 0.959 0.967 0.943 0.983 179,886 0.9619 -0.82%
2019-04-09 0 1.220 1.200 1.220 1.200 1.220 70,000 84,160 1.2023 0.967 0.951 0.967 0.951 0.967 88,300 0.9531 0.00%
2019-04-08 0 1.220 1.190 1.220 1.210 1.220 22,000 26,740 1.2155 0.967 0.943 0.967 0.959 0.967 27,751 0.9636 0.83%
2019-04-04 0 1.210 1.200 1.210 1.190 1.220 286,920 344,946 1.2022 0.959 0.951 0.959 0.943 0.967 361,929 0.9531 -1.63%
2019-04-03 0 1.230 1.230 1.240 1.220 1.240 303,725 372,301 1.2258 0.975 0.975 0.983 0.967 0.983 383,127 0.9717 0.00%
2019-04-02 0 1.230 1.220 1.250 1.190 1.230 928,000 1,117,560 1.2043 0.975 0.967 0.991 0.943 0.975 1,170,605 0.9547 2.50%
2019-04-01 0 1.200 1.190 1.200 1.180 1.200 270,000 321,000 1.1889 0.951 0.943 0.951 0.935 0.951 340,586 0.9425 0.00%
2019-03-29 0 1.200 1.180 1.200 1.190 1.200 154,920 184,438 1.1905 0.951 0.935 0.951 0.943 0.951 195,420 0.9438 0.84%
2019-03-28 0 1.190 1.180 1.190 - - 0 0 - 0.943 0.935 0.943 - - 0 - 0.00%
2019-03-27 0 1.190 1.190 1.200 1.180 1.200 406,000 483,400 1.1906 0.943 0.943 0.951 0.935 0.951 512,140 0.9439 0.85%
2019-03-26 0 1.180 1.170 1.210 1.180 1.220 238,000 282,820 1.1883 0.935 0.928 0.959 0.935 0.967 300,220 0.9420 0.00%
2019-03-25 0 1.180 1.170 1.190 1.170 1.200 130,000 153,380 1.1798 0.935 0.928 0.943 0.928 0.951 163,986 0.9353 -1.67%
2019-03-22 0 1.200 1.190 1.200 - - 0 0 - 0.951 0.943 0.951 - - 0 - 0.00%
2019-03-21 0 1.200 1.190 1.200 1.180 1.200 36,000 43,160 1.1989 0.951 0.943 0.951 0.935 0.951 45,411 0.9504 0.00%
2019-03-20 0 1.200 1.190 1.210 1.190 1.210 344,000 411,820 1.1972 0.951 0.943 0.959 0.943 0.959 433,931 0.9490 0.00%
2019-03-19 0 1.200 1.180 1.200 1.180 1.210 732,000 877,620 1.1989 0.951 0.935 0.951 0.935 0.959 923,365 0.9505 1.69%
2019-03-18 0 1.180 1.160 1.180 1.170 1.180 172,000 201,460 1.1713 0.935 0.920 0.935 0.928 0.935 216,966 0.9285 0.00%
2019-03-15 0 1.180 1.170 1.190 1.160 1.180 1,412,628 1,662,123 1.1766 0.935 0.928 0.943 0.920 0.935 1,781,928 0.9328 1.72%
2019-03-14 0 1.160 1.150 1.170 1.160 1.170 92,000 106,820 1.1611 0.920 0.912 0.928 0.920 0.928 116,051 0.9205 -0.85%
2019-03-13 0 1.170 1.160 1.170 1.150 1.170 350,000 404,740 1.1564 0.928 0.920 0.928 0.912 0.928 441,500 0.9167 0.00%
2019-03-12 0 1.170 1.160 1.180 1.150 1.180 553,000 639,180 1.1558 0.928 0.920 0.935 0.912 0.935 697,570 0.9163 0.00%
2019-03-11 0 1.170 1.150 1.170 1.150 1.180 756,000 874,940 1.1573 0.928 0.912 0.928 0.912 0.935 953,639 0.9175 2.63%
2019-03-08 0 1.140 1.130 1.150 1.130 1.150 360,000 409,880 1.1386 0.904 0.896 0.912 0.896 0.912 454,114 0.9026 1.79%
2019-03-07 0 1.120 1.120 1.130 1.120 1.140 658,000 743,840 1.1305 0.888 0.888 0.896 0.888 0.904 830,020 0.8962 0.90%
2019-03-06 0 1.110 1.100 1.110 - - 0 0 - 0.880 0.872 0.880 - - 0 - 0.00%
2019-03-05 0 1.110 1.100 1.110 1.100 1.110 57,000 62,710 1.1002 0.880 0.872 0.880 0.872 0.880 71,901 0.8722 0.91%
2019-03-04 0 1.100 1.090 1.110 1.090 1.120 184,000 201,780 1.0966 0.872 0.864 0.880 0.864 0.888 232,103 0.8694 -0.90%
2019-03-01 0 1.110 1.100 1.110 1.100 1.110 40,000 44,040 1.1010 0.880 0.872 0.880 0.872 0.880 50,457 0.8728 0.91%
2019-02-28 0 1.100 1.090 1.100 - - 0 0 - 0.872 0.864 0.872 - - 0 - -0.90%
2019-02-27 0 1.110 1.100 1.110 1.100 1.110 54,000 59,440 1.1007 0.880 0.872 0.880 0.872 0.880 68,117 0.8726 0.91%
2019-02-26 0 1.100 1.090 1.100 1.090 1.110 174,000 190,300 1.0937 0.872 0.864 0.872 0.864 0.880 219,488 0.8670 0.00%
2019-02-25 0 1.100 1.090 1.100 - - 0 0 - 0.872 0.864 0.872 - - 0 - 0.00%
2019-02-22 0 1.100 1.090 1.100 1.090 1.100 59,000 64,320 1.0902 0.872 0.864 0.872 0.864 0.872 74,424 0.8642 -0.90%
2019-02-21 0 1.110 1.100 1.110 1.100 1.110 48,000 52,980 1.1038 0.880 0.872 0.880 0.872 0.880 60,549 0.8750 0.00%
2019-02-20 0 1.110 1.100 1.110 1.090 1.110 12,600 13,796 1.0949 0.880 0.872 0.880 0.864 0.880 15,894 0.8680 0.00%
2019-02-19 0 1.110 1.090 1.110 1.100 1.110 104,000 114,440 1.1004 0.880 0.864 0.880 0.872 0.880 131,188 0.8723 0.00%
2019-02-18 0 1.110 1.090 1.110 1.090 1.120 73,805 80,957 1.0969 0.880 0.864 0.880 0.864 0.888 93,100 0.8696 0.00%
2019-02-15 0 1.110 1.100 1.110 1.100 1.120 28,000 30,920 1.1043 0.880 0.872 0.880 0.872 0.888 35,320 0.8754 -0.89%
2019-02-14 0 1.120 1.110 1.120 1.100 1.150 257,000 287,580 1.1190 0.888 0.880 0.888 0.872 0.912 324,187 0.8871 0.00%
2019-02-13 0 1.120 1.100 1.120 1.100 1.120 137,150 152,590 1.1126 0.888 0.872 0.888 0.872 0.888 173,005 0.8820 0.90%
2019-02-12 0 1.110 1.100 1.110 1.090 1.150 357,000 400,240 1.1211 0.880 0.872 0.880 0.864 0.912 450,330 0.8888 -0.89%
2019-02-11 0 1.120 1.100 1.120 1.110 1.120 30,000 33,360 1.1120 0.888 0.872 0.888 0.880 0.888 37,843 0.8815 1.82%
2019-02-08 0 1.100 1.090 1.120 1.100 1.130 54,000 60,400 1.1185 0.872 0.864 0.888 0.872 0.896 68,117 0.8867 -0.90%
2019-02-04 0 1.110 1.090 1.110 1.100 1.110 32,000 35,320 1.1038 0.880 0.864 0.880 0.872 0.880 40,366 0.8750 0.00%
2019-02-01 0 1.110 1.090 1.110 1.070 1.110 156,000 170,360 1.0921 0.880 0.864 0.880 0.848 0.880 196,783 0.8657 1.83%
2019-01-31 0 1.090 1.070 1.090 1.050 1.100 768,000 822,160 1.0705 0.864 0.848 0.864 0.832 0.872 968,777 0.8487 0.93%
2019-01-30 0 1.080 1.070 1.090 1.080 1.100 366,000 397,640 1.0864 0.856 0.848 0.864 0.856 0.872 461,683 0.8613 -4.42%
2019-01-29 0 1.130 1.100 1.130 - - 0 0 - 0.896 0.872 0.896 - - 0 - 0.00%
2019-01-28 0 1.130 1.100 1.130 1.110 1.130 48,000 53,560 1.1158 0.896 0.872 0.896 0.880 0.896 60,549 0.8846 1.80%
2019-01-25 0 1.110 1.070 1.110 1.070 1.110 106,000 115,140 1.0862 0.880 0.848 0.880 0.848 0.880 133,711 0.8611 2.78%
2019-01-24 0 1.080 1.070 1.090 1.080 1.100 35,333 38,239 1.0822 0.856 0.848 0.864 0.856 0.872 44,570 0.8580 -0.92%
2019-01-23 0 1.090 1.080 1.100 - - 0 0 - 0.864 0.856 0.872 - - 0 - 0.00%
2019-01-22 0 1.090 1.060 1.100 1.060 1.090 176,000 188,400 1.0705 0.864 0.840 0.872 0.840 0.864 222,011 0.8486 0.00%
2019-01-21 0 1.090 1.070 1.100 - - 0 0 - 0.864 0.848 0.872 - - 0 - 0.00%
2019-01-18 0 1.090 1.080 1.090 1.090 1.120 217,000 237,290 1.0935 0.864 0.856 0.864 0.864 0.888 273,730 0.8669 -2.68%
2019-01-17 0 1.120 1.090 1.120 1.090 1.120 222,000 243,560 1.0971 0.888 0.864 0.888 0.864 0.888 280,037 0.8697 1.82%
2019-01-16 0 1.100 1.090 1.100 1.090 1.100 90,000 98,500 1.0944 0.872 0.864 0.872 0.864 0.872 113,529 0.8676 -0.90%
2019-01-15 0 1.110 1.090 1.110 1.090 1.110 54,000 58,940 1.0915 0.880 0.864 0.880 0.864 0.880 68,117 0.8653 0.00%
2019-01-14 0 1.110 1.090 1.120 - - 0 0 - 0.880 0.864 0.888 - - 0 - 0.00%
2019-01-11 0 1.110 1.090 1.110 1.100 1.110 15,000 16,500 1.1000 0.880 0.864 0.880 0.872 0.880 18,921 0.8720 0.00%
2019-01-10 0 1.110 1.090 1.120 - - 0 0 - 0.880 0.864 0.888 - - 0 - 0.00%
2019-01-09 0 1.110 1.100 1.120 1.090 1.120 68,000 75,240 1.1065 0.880 0.872 0.888 0.864 0.888 85,777 0.8772 -0.89%
2019-01-08 0 1.120 1.090 1.120 - - 0 0 - 0.888 0.864 0.888 - - 0 - 0.00%
2019-01-07 0 1.120 1.080 1.120 1.100 1.120 262,000 289,060 1.1033 0.888 0.856 0.888 0.872 0.888 330,494 0.8746 1.82%
2019-01-04 0 1.100 1.090 1.100 1.090 1.110 15,000 16,360 1.0907 0.872 0.864 0.872 0.864 0.880 18,921 0.8646 -0.90%
2019-01-03 0 1.110 1.090 1.120 1.080 1.120 102,000 112,960 1.1075 0.880 0.864 0.888 0.856 0.888 128,666 0.8779 0.00%
2019-01-02 0 1.110 1.080 1.110 - - 0 0 - 0.880 0.856 0.880 - - 0 - 0.00%
2018-12-31 0 1.110 1.080 1.110 1.110 1.110 4,000 4,440 1.1100 0.880 0.856 0.880 0.880 0.880 5,046 0.8800 0.91%
2018-12-28 0 1.100 1.080 1.110 - - 0 0 - 0.872 0.856 0.880 - - 0 - 0.00%
2018-12-27 0 1.100 1.080 1.100 - - 0 0 - 0.872 0.856 0.872 - - 0 - 0.00%
2018-12-24 0 1.100 1.080 1.100 - - 0 0 - 0.872 0.856 0.872 - - 0 - 0.00%
2018-12-21 0 1.100 1.080 1.110 1.080 1.110 202,000 220,520 1.0917 0.872 0.856 0.880 0.856 0.880 254,808 0.8654 0.92%
2018-12-20 0 1.090 1.080 1.090 1.070 1.090 32,952 35,331 1.0722 0.864 0.856 0.864 0.848 0.864 41,567 0.8500 0.93%
2018-12-19 0 1.080 1.080 1.100 1.060 1.110 108,952 117,312 1.0767 0.856 0.856 0.872 0.840 0.880 137,435 0.8536 -0.92%
2018-12-18 0 1.090 1.070 1.090 - - 0 0 - 0.864 0.848 0.864 - - 0 - 0.00%
2018-12-17 0 1.090 1.070 1.100 - - 0 0 - 0.864 0.848 0.872 - - 0 - 0.00%
2018-12-14 0 1.090 1.090 1.100 1.080 1.080 8,167 8,813 1.0791 0.864 0.864 0.872 0.856 0.856 10,302 0.8555 -0.91%
2018-12-13 0 1.100 1.100 1.110 - - 0 0 - 0.872 0.872 0.880 - - 0 - 0.92%
2018-12-12 0 1.090 1.090 1.100 - - 0 0 - 0.864 0.864 0.872 - - 0 - 0.00%
2018-12-11 0 1.090 1.090 1.100 1.090 1.100 296,000 322,660 1.0901 0.864 0.864 0.872 0.864 0.872 373,383 0.8642 1.87%
2018-12-10 0 1.070 1.070 1.090 1.070 1.120 376,000 413,540 1.0998 0.848 0.848 0.864 0.848 0.888 474,297 0.8719 -6.55%
2018-12-07 0 1.150 1.100 1.150 1.090 1.150 50,000 56,780 1.1356 0.908 0.868 0.908 0.860 0.908 63,347 0.8963 3.60%
2018-12-06 0 1.110 1.090 1.110 1.100 1.110 23,620 26,113 1.1055 0.876 0.860 0.876 0.868 0.876 29,925 0.8726 -0.89%
2018-12-05 0 1.120 1.110 1.120 1.100 1.130 154,000 170,720 1.1086 0.884 0.876 0.884 0.868 0.892 195,108 0.8750 1.82%
2018-12-04 0 1.100 1.090 1.100 1.090 1.100 114,000 124,300 1.0904 0.868 0.860 0.868 0.860 0.868 144,431 0.8606 0.00%
2018-12-03 0 1.100 1.090 1.100 1.090 1.100 170,000 185,800 1.0929 0.868 0.860 0.868 0.860 0.868 215,379 0.8627 0.92%
2018-11-30 0 1.090 1.090 1.100 1.090 1.100 222,000 242,000 1.0901 0.860 0.860 0.868 0.860 0.868 281,260 0.8604 0.00%
2018-11-29 0 1.090 1.090 1.100 - - 0 0 - 0.860 0.860 0.868 - - 0 - 0.00%
2018-11-28 0 1.090 1.090 1.100 1.070 1.110 360,000 392,500 1.0903 0.860 0.860 0.868 0.845 0.876 456,097 0.8606 -0.91%
2018-11-27 0 1.100 1.080 1.100 1.050 1.130 134,000 143,700 1.0724 0.868 0.852 0.868 0.829 0.892 169,769 0.8464 0.00%
2018-11-26 0 1.100 1.080 1.100 - - 0 0 - 0.868 0.852 0.868 - - 0 - -0.90%
2018-11-23 0 1.110 1.080 1.110 1.100 1.110 62,000 68,460 1.1042 0.876 0.852 0.876 0.868 0.876 78,550 0.8715 1.83%
2018-11-22 0 1.090 1.080 1.090 1.090 1.090 8,000 8,720 1.0900 0.860 0.852 0.860 0.860 0.860 10,135 0.8603 0.00%
2018-11-21 0 1.090 1.060 1.090 1.090 1.090 4,000 4,360 1.0900 0.860 0.837 0.860 0.860 0.860 5,068 0.8603 0.93%
2018-11-20 0 1.080 1.060 1.090 - - 0 0 - 0.852 0.837 0.860 - - 0 - 0.00%
2018-11-19 0 1.080 1.060 1.080 1.050 1.080 150,000 159,040 1.0603 0.852 0.837 0.852 0.829 0.852 190,040 0.8369 0.00%
2018-11-16 0 1.080 1.070 1.080 1.070 1.080 22,000 23,660 1.0755 0.852 0.845 0.852 0.845 0.852 27,873 0.8489 1.89%
2018-11-15 0 1.060 1.050 1.080 1.060 1.100 64,000 68,720 1.0738 0.837 0.829 0.852 0.837 0.868 81,084 0.8475 -1.85%
2018-11-14 0 1.080 1.080 1.090 1.080 1.080 26,000 28,080 1.0800 0.852 0.852 0.860 0.852 0.852 32,940 0.8525 0.00%
2018-11-13 0 1.080 1.060 1.080 1.040 1.090 134,000 142,260 1.0616 0.852 0.837 0.852 0.821 0.860 169,769 0.8380 0.00%
2018-11-12 0 1.080 1.060 1.090 - - 0 0 - 0.852 0.837 0.860 - - 0 - 0.00%
2018-11-09 0 1.080 1.070 1.090 1.080 1.080 20,000 21,600 1.0800 0.852 0.845 0.860 0.852 0.852 25,339 0.8525 -0.92%
2018-11-08 0 1.090 1.070 1.090 - - 0 0 - 0.860 0.845 0.860 - - 0 - 0.00%
2018-11-07 0 1.090 1.080 1.090 1.070 1.090 36,000 38,800 1.0778 0.860 0.852 0.860 0.845 0.860 45,610 0.8507 0.00%
2018-11-06 0 1.090 1.070 1.090 1.090 1.090 20,000 21,800 1.0900 0.860 0.845 0.860 0.860 0.860 25,339 0.8603 0.00%
2018-11-05 0 1.090 1.070 1.090 - - 0 0 - 0.860 0.845 0.860 - - 0 - 0.00%
2018-11-02 0 1.090 1.080 1.090 1.070 1.100 96,267 104,573 1.0863 0.860 0.852 0.860 0.845 0.868 121,964 0.8574 0.00%
2018-11-01 0 1.090 1.090 1.100 1.090 1.090 20,000 21,800 1.0900 0.860 0.860 0.868 0.860 0.860 25,339 0.8603 0.00%
2018-10-31 0 1.090 1.080 1.090 1.090 1.100 22,000 24,000 1.0909 0.860 0.852 0.860 0.860 0.868 27,873 0.8611 0.93%
2018-10-30 0 1.080 1.070 1.090 1.050 1.090 290,000 309,080 1.0658 0.852 0.845 0.860 0.829 0.860 367,412 0.8412 -1.82%
2018-10-29 0 1.100 1.080 1.100 - - 0 0 - 0.868 0.852 0.868 - - 0 - 0.00%
2018-10-26 0 1.100 1.090 1.110 1.100 1.100 22,000 24,200 1.1000 0.868 0.860 0.876 0.868 0.868 27,873 0.8682 0.00%
2018-10-25 0 1.100 1.100 1.110 1.100 1.100 956,922 1,052,586 1.1000 0.868 0.868 0.876 0.868 0.868 1,212,359 0.8682 0.00%
2018-10-24 0 1.100 1.100 1.130 1.100 1.100 44,000 48,400 1.1000 0.868 0.868 0.892 0.868 0.868 55,745 0.8682 0.00%
2018-10-23 0 1.100 1.100 1.130 1.100 1.100 398,413 438,239 1.1000 0.868 0.868 0.892 0.868 0.868 504,764 0.8682 0.00%
2018-10-22 0 1.100 1.100 1.110 1.100 1.110 108,452 120,083 1.1072 0.868 0.868 0.876 0.868 0.876 137,402 0.8740 0.00%
2018-10-19 0 1.100 1.100 1.110 1.090 1.100 318,000 349,780 1.0999 0.868 0.868 0.876 0.860 0.868 402,886 0.8682 0.00%
2018-10-18 0 1.100 1.100 1.110 1.100 1.100 114,500 125,935 1.0999 0.868 0.868 0.876 0.868 0.868 145,064 0.8681 0.00%
2018-10-16 0 1.100 1.100 1.110 1.100 1.100 128,000 140,800 1.1000 0.868 0.868 0.876 0.868 0.868 162,168 0.8682 -0.90%
2018-10-15 0 1.110 1.110 1.140 1.100 1.100 68,000 74,800 1.1000 0.876 0.876 0.900 0.868 0.868 86,152 0.8682 0.91%
2018-10-12 0 1.100 1.100 1.110 1.100 1.100 110,000 121,000 1.1000 0.868 0.868 0.876 0.868 0.868 139,363 0.8682 0.00%
2018-10-11 0 1.100 1.090 1.140 1.080 1.100 484,000 531,480 1.0981 0.868 0.860 0.900 0.852 0.868 613,197 0.8667 -0.90%
2018-10-10 0 1.110 1.110 1.130 1.110 1.110 192,889 214,062 1.1098 0.876 0.876 0.892 0.876 0.876 244,378 0.8759 0.00%
2018-10-09 0 1.110 1.110 1.120 1.110 1.110 150,000 166,500 1.1100 0.876 0.876 0.884 0.876 0.876 190,040 0.8761 0.00%
2018-10-08 0 1.110 1.110 1.120 1.110 1.120 714,000 793,060 1.1107 0.876 0.876 0.884 0.876 0.884 904,593 0.8767 -0.89%
2018-10-05 0 1.120 1.110 1.120 1.110 1.120 88,167 98,447 1.1166 0.884 0.876 0.884 0.876 0.884 111,702 0.8813 0.00%
2018-10-04 0 1.120 1.110 1.130 - - 0 0 - 0.884 0.876 0.892 - - 0 - 0.00%
2018-10-03 0 1.120 1.120 1.130 1.110 1.120 62,000 68,940 1.1119 0.884 0.884 0.892 0.876 0.884 78,550 0.8777 0.90%
2018-10-02 0 1.110 1.110 1.150 1.110 1.150 60,167 68,678 1.1415 0.876 0.876 0.908 0.876 0.908 76,228 0.9010 -1.77%
2018-09-28 0 1.130 1.120 1.150 - - 0 0 - 0.892 0.884 0.908 - - 0 - 0.00%
2018-09-27 0 1.130 1.130 1.150 1.130 1.130 35,000 39,520 1.1291 0.892 0.892 0.908 0.892 0.892 44,343 0.8912 0.00%
2018-09-26 0 1.130 1.120 1.150 - - 0 0 - 0.892 0.884 0.908 - - 0 - 0.00%
2018-09-24 0 1.130 1.120 1.150 1.110 1.130 40,000 44,740 1.1185 0.892 0.884 0.908 0.876 0.892 50,677 0.8828 0.00%
2018-09-21 0 1.130 1.130 1.140 1.120 1.150 98,612 112,050 1.1363 0.892 0.892 0.900 0.884 0.908 124,935 0.8969 -1.74%
2018-09-20 0 1.150 1.130 1.150 1.130 1.150 96,000 109,480 1.1404 0.908 0.892 0.908 0.892 0.908 121,626 0.9001 1.77%
2018-09-19 0 1.130 1.120 1.130 1.130 1.130 52,000 58,760 1.1300 0.892 0.884 0.892 0.892 0.892 65,881 0.8919 0.00%
2018-09-18 0 1.130 1.110 1.130 - - 0 0 - 0.892 0.876 0.892 - - 0 - 0.00%
2018-09-17 0 1.130 1.120 1.150 - - 0 0 - 0.892 0.884 0.908 - - 0 - 0.00%
2018-09-14 0 1.130 1.110 1.130 1.110 1.130 56,000 63,160 1.1279 0.892 0.876 0.892 0.876 0.892 70,948 0.8902 1.80%
2018-09-13 0 1.110 1.110 1.130 1.110 1.120 6,000 6,680 1.1133 0.876 0.876 0.892 0.876 0.884 7,602 0.8788 -1.77%
2018-09-12 0 1.130 1.110 1.130 1.130 1.130 125,200 141,476 1.1300 0.892 0.876 0.892 0.892 0.892 158,620 0.8919 1.80%
2018-09-11 0 1.110 1.110 1.120 1.100 1.110 80,800 89,636 1.1094 0.876 0.876 0.884 0.868 0.876 102,368 0.8756 -1.77%
2018-09-10 0 1.130 1.110 1.140 1.130 1.130 86,000 97,180 1.1300 0.892 0.876 0.900 0.892 0.892 108,957 0.8919 0.00%
2018-09-07 0 1.130 1.110 1.140 - - 0 0 - 0.892 0.876 0.900 - - 0 - 0.00%
2018-09-06 0 1.130 1.130 1.140 1.130 1.130 10,000 11,300 1.1300 0.892 0.892 0.900 0.892 0.892 12,669 0.8919 0.00%
2018-09-05 0 1.130 1.130 1.140 1.120 1.140 350,000 396,400 1.1326 0.892 0.892 0.900 0.884 0.900 443,428 0.8939 -0.88%
2018-09-04 0 1.140 1.140 1.150 1.140 1.140 100,000 114,000 1.1400 0.900 0.900 0.908 0.900 0.900 126,694 0.8998 0.00%
2018-09-03 0 1.140 1.140 1.150 - - 17,100 19,428 1.1361 0.900 0.900 0.908 - - 21,665 0.8968 0.00%
2018-08-31 0 1.140 1.130 1.140 1.130 1.150 260,000 296,300 1.1396 0.900 0.892 0.900 0.892 0.908 329,403 0.8995 0.00%
2018-08-30 0 1.140 1.130 1.140 1.140 1.140 400,000 456,000 1.1400 0.900 0.892 0.900 0.900 0.900 506,775 0.8998 0.88%
2018-08-29 0 1.170 1.150 1.170 1.170 1.170 5,400 6,318 1.1700 0.892 0.877 0.892 0.892 0.892 7,084 0.8919 1.74%
2018-08-28 0 1.150 1.150 1.170 1.150 1.150 16,000 18,400 1.1500 0.877 0.877 0.892 0.877 0.877 20,989 0.8767 -0.86%
2018-08-27 0 1.160 1.150 1.160 1.150 1.160 34,000 39,400 1.1588 0.884 0.877 0.884 0.877 0.884 44,601 0.8834 0.87%
2018-08-24 0 1.150 1.140 1.180 - - 3 3 1.0000 0.877 0.869 0.900 - - 4 0.7623 0.00%
2018-08-23 0 1.150 1.140 1.150 1.130 1.150 132,000 150,760 1.1421 0.877 0.869 0.877 0.861 0.877 173,155 0.8707 0.00%
2018-08-22 0 1.150 1.150 1.160 1.140 1.150 94,096 107,545 1.1429 0.877 0.877 0.884 0.869 0.877 123,434 0.8713 -0.86%
2018-08-21 0 1.160 1.150 1.160 1.150 1.160 66,670 77,010 1.1551 0.884 0.877 0.884 0.877 0.884 87,457 0.8806 0.00%
2018-08-20 0 1.160 1.150 1.170 - - 0 0 - 0.884 0.877 0.892 - - 0 - 0.00%
2018-08-17 0 1.160 1.150 1.160 1.160 1.160 10,000 11,600 1.1600 0.884 0.877 0.884 0.884 0.884 13,118 0.8843 -0.85%
2018-08-16 0 1.170 1.140 1.170 1.140 1.190 90,000 103,720 1.1524 0.892 0.869 0.892 0.869 0.907 118,061 0.8785 1.74%
2018-08-15 0 1.150 1.140 1.170 1.140 1.160 155,748 179,762 1.1542 0.877 0.869 0.892 0.869 0.884 204,308 0.8799 -3.36%
2018-08-14 0 1.190 1.170 1.190 - - 0 0 - 0.907 0.892 0.907 - - 0 - 0.00%
2018-08-13 0 1.190 1.180 1.190 1.190 1.190 54,600 64,950 1.1896 0.907 0.900 0.907 0.907 0.907 71,623 0.9068 -0.83%
2018-08-10 0 1.200 1.180 1.200 1.190 1.220 238,000 286,120 1.2022 0.915 0.900 0.915 0.907 0.930 312,204 0.9165 0.84%
2018-08-09 0 1.190 1.180 1.190 - - 0 0 - 0.907 0.900 0.907 - - 0 - 0.00%
2018-08-08 0 1.190 1.170 1.190 - - 0 0 - 0.907 0.892 0.907 - - 0 - 0.00%
2018-08-07 0 1.190 1.170 1.190 1.180 1.200 68,000 80,920 1.1900 0.907 0.892 0.907 0.900 0.915 89,201 0.9072 1.71%
2018-08-06 0 1.170 1.160 1.180 1.170 1.200 67,000 79,080 1.1803 0.892 0.884 0.900 0.892 0.915 87,890 0.8998 0.00%
2018-08-03 0 1.170 1.160 1.170 1.160 1.170 36,064 41,872 1.1610 0.892 0.884 0.892 0.884 0.892 47,308 0.8851 0.00%
2018-08-02 0 1.170 1.160 1.170 1.170 1.200 65,600 77,688 1.1843 0.892 0.884 0.892 0.892 0.915 86,053 0.9028 -2.50%
2018-08-01 0 1.200 1.180 1.200 1.150 1.200 549,200 645,316 1.1750 0.915 0.900 0.915 0.877 0.915 720,432 0.8957 1.69%
2018-07-31 0 1.180 1.160 1.180 1.170 1.180 40,000 46,900 1.1725 0.900 0.884 0.900 0.892 0.900 52,471 0.8938 1.72%
2018-07-30 0 1.160 1.160 1.170 1.160 1.160 160,000 185,600 1.1600 0.884 0.884 0.892 0.884 0.884 209,885 0.8843 0.00%
2018-07-27 0 1.160 1.160 1.170 1.160 1.170 99,000 114,850 1.1601 0.884 0.884 0.892 0.884 0.892 129,867 0.8844 -2.52%
2018-07-26 0 1.190 1.160 1.190 - - 0 0 - 0.907 0.884 0.907 - - 0 - 0.00%
2018-07-25 0 1.190 1.170 1.190 1.190 1.190 78,000 92,820 1.1900 0.907 0.892 0.907 0.907 0.907 102,319 0.9072 0.85%
2018-07-24 0 1.180 1.160 1.190 - - 0 0 - 0.900 0.884 0.907 - - 0 - 0.00%
2018-07-23 0 1.180 1.160 1.190 - - 0 0 - 0.900 0.884 0.907 - - 0 - 0.00%
2018-07-20 0 1.180 1.170 1.180 1.160 1.180 111,000 129,590 1.1675 0.900 0.892 0.900 0.884 0.900 145,608 0.8900 0.00%
2018-07-19 0 1.180 1.160 1.180 - - 0 0 - 0.900 0.884 0.900 - - 0 - 0.00%
2018-07-18 0 1.180 1.160 1.180 1.160 1.190 67,000 78,390 1.1700 0.900 0.884 0.900 0.884 0.907 87,890 0.8919 1.72%
2018-07-17 0 1.160 1.160 1.170 1.160 1.160 352,183 408,523 1.1600 0.884 0.884 0.892 0.884 0.884 461,988 0.8843 0.00%
2018-07-16 0 1.160 1.160 1.170 1.160 1.200 129,156 151,923 1.1763 0.884 0.884 0.892 0.884 0.915 169,425 0.8967 -1.69%
2018-07-13 0 1.180 1.160 1.180 1.160 1.180 167,132 193,907 1.1602 0.900 0.884 0.900 0.884 0.900 219,241 0.8844 0.85%
2018-07-12 0 1.170 1.160 1.170 1.160 1.170 191,200 222,032 1.1613 0.892 0.884 0.892 0.884 0.892 250,813 0.8852 0.86%
2018-07-11 0 1.160 1.140 1.180 - - 0 0 - 0.884 0.869 0.900 - - 0 - 0.00%
2018-07-10 0 1.160 1.160 1.170 1.130 1.160 324,000 374,320 1.1553 0.884 0.884 0.892 0.861 0.884 425,018 0.8807 -0.85%
2018-07-09 0 1.170 1.160 1.170 1.150 1.200 24,200 27,982 1.1563 0.892 0.884 0.892 0.877 0.915 31,745 0.8815 0.86%
2018-07-06 0 1.160 1.150 1.160 1.130 1.160 102,000 117,040 1.1475 0.884 0.877 0.884 0.861 0.884 133,802 0.8747 0.87%
2018-07-05 0 1.150 1.140 1.150 1.140 1.150 64,000 73,460 1.1478 0.877 0.869 0.877 0.869 0.877 83,954 0.8750 -0.86%
2018-07-04 0 1.160 1.140 1.160 - - 0 0 - 0.884 0.869 0.884 - - 0 - 0.00%
2018-07-03 0 1.160 1.140 1.160 - - 0 0 - 0.884 0.869 0.884 - - 0 - 0.00%
2018-06-29 0 1.160 1.150 1.170 1.140 1.160 308,000 355,400 1.1539 0.884 0.877 0.892 0.869 0.884 404,029 0.8796 0.00%
2018-06-28 0 1.160 1.150 1.180 1.140 1.160 335,000 385,000 1.1493 0.884 0.877 0.900 0.869 0.884 439,448 0.8761 1.75%
2018-06-27 0 1.140 1.140 1.150 1.140 1.170 641,212 739,053 1.1526 0.869 0.869 0.877 0.869 0.892 841,131 0.8786 -1.72%
2018-06-26 0 1.160 1.150 1.160 1.150 1.180 124,000 143,240 1.1552 0.884 0.877 0.884 0.877 0.900 162,661 0.8806 -1.69%
2018-06-25 0 1.180 1.170 1.180 1.160 1.180 132,000 153,640 1.1639 0.900 0.892 0.900 0.884 0.900 173,155 0.8873 0.00%
2018-06-22 0 1.180 1.170 1.180 1.180 1.180 12,000 14,160 1.1800 0.900 0.892 0.900 0.900 0.900 15,741 0.8995 1.72%
2018-06-21 0 1.160 1.160 1.190 - - 0 0 - 0.884 0.884 0.907 - - 0 - 0.00%
2018-06-20 0 1.160 1.160 1.190 1.160 1.170 124,000 143,960 1.1610 0.884 0.884 0.907 0.884 0.892 162,661 0.8850 0.87%
2018-06-19 0 1.150 1.140 1.160 1.150 1.160 183,043 211,838 1.1573 0.877 0.869 0.884 0.877 0.884 240,113 0.8822 -2.54%
2018-06-15 0 1.180 1.180 1.190 1.160 1.170 16,000 18,660 1.1663 0.900 0.900 0.907 0.884 0.892 20,989 0.8891 -0.84%
2018-06-14 0 1.190 1.170 1.190 1.190 1.200 30,000 35,800 1.1933 0.907 0.892 0.907 0.907 0.915 39,354 0.9097 1.71%
2018-06-13 0 1.170 1.170 1.190 - - 0 0 - 0.892 0.892 0.907 - - 0 - 0.00%
2018-06-12 0 1.170 1.170 1.180 1.170 1.170 4,000 4,680 1.1700 0.892 0.892 0.900 0.892 0.892 5,247 0.8919 -1.68%
2018-06-11 0 1.190 1.170 1.200 1.190 1.190 52,000 61,880 1.1900 0.907 0.892 0.915 0.907 0.907 68,213 0.9072 0.00%
2018-06-08 0 1.190 1.180 1.200 1.190 1.190 10,000 11,900 1.1900 0.907 0.900 0.915 0.907 0.907 13,118 0.9072 0.00%
2018-06-07 0 1.190 1.180 1.190 - - 0 0 - 0.907 0.900 0.907 - - 0 - 0.00%
2018-06-06 0 1.190 1.180 1.190 1.190 1.200 36,000 42,980 1.1939 0.907 0.900 0.907 0.907 0.915 47,224 0.9101 -0.83%
2018-06-05 0 1.200 1.190 1.200 1.200 1.210 162,000 195,020 1.2038 0.915 0.907 0.915 0.915 0.922 212,509 0.9177 1.69%
2018-06-04 0 1.180 1.180 1.190 1.180 1.200 92,000 109,040 1.1852 0.900 0.900 0.907 0.900 0.915 120,684 0.9035 0.00%
2018-06-01 0 1.180 1.170 1.180 1.170 1.180 42,500 49,970 1.1758 0.900 0.892 0.900 0.892 0.900 55,751 0.8963 0.85%
2018-05-31 0 1.170 1.170 1.190 1.170 1.170 20,685 24,180 1.1690 0.892 0.892 0.907 0.892 0.892 27,134 0.8911 0.00%
2018-05-30 0 1.170 1.170 1.190 1.170 1.170 19,331 22,517 1.1648 0.892 0.892 0.907 0.892 0.892 25,358 0.8880 -2.50%
2018-05-29 0 1.200 1.180 1.200 - - 0 0 - 0.915 0.900 0.915 - - 0 - 0.00%
2018-05-28 0 1.200 1.180 1.200 1.210 1.210 2,000 2,420 1.2100 0.915 0.900 0.915 0.922 0.922 2,624 0.9224 0.00%
2018-05-25 0 1.200 1.170 1.200 1.180 1.210 158,000 188,540 1.1933 0.915 0.892 0.915 0.900 0.922 207,262 0.9097 0.00%
2018-05-24 0 1.200 1.180 1.200 1.190 1.200 61,968 73,683 1.1890 0.915 0.900 0.915 0.907 0.915 81,289 0.9064 0.00%
2018-05-23 0 1.200 1.190 1.200 1.190 1.210 281,000 337,450 1.2009 0.915 0.907 0.915 0.907 0.922 368,611 0.9155 0.84%
2018-05-21 0 1.190 1.170 1.190 1.170 1.200 272,000 321,200 1.1809 0.907 0.892 0.907 0.892 0.915 356,805 0.9002 0.85%
2018-05-18 0 1.180 1.170 1.180 1.160 1.180 194,000 227,880 1.1746 0.900 0.892 0.900 0.884 0.900 254,486 0.8955 0.00%
2018-05-17 0 1.180 1.160 1.180 - - 0 0 - 0.900 0.884 0.900 - - 0 - 0.00%
2018-05-16 0 1.180 1.160 1.180 1.170 1.200 278,750 329,030 1.1804 0.900 0.884 0.900 0.892 0.915 365,660 0.8998 -0.84%
2018-05-15 0 1.190 1.170 1.190 1.160 1.200 183,937 217,068 1.1801 0.907 0.892 0.907 0.884 0.915 241,286 0.8996 0.00%
2018-05-14 0 1.190 1.160 1.190 1.150 1.190 430,700 503,984 1.1702 0.907 0.884 0.907 0.877 0.907 564,985 0.8920 0.85%
2018-05-11 0 1.180 1.170 1.180 1.150 1.180 138,000 160,720 1.1646 0.900 0.892 0.900 0.877 0.900 181,026 0.8878 3.51%
2018-05-10 0 1.140 1.140 1.150 1.140 1.140 52,000 59,280 1.1400 0.869 0.869 0.877 0.869 0.869 68,213 0.8690 0.00%
2018-05-09 0 1.140 1.140 1.150 1.140 1.140 296,000 337,440 1.1400 0.869 0.869 0.877 0.869 0.869 388,288 0.8690 -0.87%
2018-05-08 0 1.150 1.140 1.160 1.140 1.150 375,080 430,288 1.1472 0.877 0.869 0.884 0.869 0.877 492,024 0.8745 -0.86%
2018-05-07 0 1.160 1.140 1.160 1.140 1.160 204,000 232,640 1.1404 0.884 0.869 0.884 0.869 0.884 267,604 0.8693 1.75%
2018-05-04 0 1.140 1.140 1.160 1.140 1.180 16,000 18,620 1.1638 0.869 0.869 0.884 0.869 0.900 20,989 0.8872 -2.56%
2018-05-03 0 1.170 1.140 1.170 - - 0 0 - 0.892 0.869 0.892 - - 0 - 0.00%
2018-05-02 0 1.170 1.140 1.170 1.160 1.170 214,000 250,100 1.1687 0.892 0.869 0.892 0.884 0.892 280,722 0.8909 0.86%
2018-04-30 0 1.160 1.140 1.160 1.150 1.160 34,000 39,220 1.1535 0.884 0.869 0.884 0.877 0.884 44,601 0.8794 1.75%
2018-04-27 0 1.140 1.140 1.160 1.140 1.140 94,167 107,345 1.1399 0.869 0.869 0.884 0.869 0.869 123,527 0.8690 0.00%
2018-04-26 0 1.140 1.140 1.150 1.140 1.140 220,000 250,800 1.1400 0.869 0.869 0.877 0.869 0.869 288,592 0.8690 -0.87%
2018-04-25 0 1.150 1.140 1.150 1.150 1.150 408,000 469,200 1.1500 0.877 0.869 0.877 0.877 0.877 535,208 0.8767 1.77%
2018-04-24 0 1.130 1.130 1.150 1.130 1.140 102,450 116,759 1.1397 0.861 0.861 0.877 0.861 0.869 134,392 0.8688 -0.88%
2018-04-23 0 1.140 1.140 1.150 1.140 1.140 30,000 34,200 1.1400 0.869 0.869 0.877 0.869 0.869 39,354 0.8690 0.00%
2018-04-20 0 1.140 1.140 1.150 1.140 1.140 106,000 120,840 1.1400 0.869 0.869 0.877 0.869 0.869 139,049 0.8690 0.00%
2018-04-19 0 1.140 1.140 1.150 1.140 1.150 252,000 289,120 1.1473 0.869 0.869 0.877 0.869 0.877 330,569 0.8746 0.00%
2018-04-18 0 1.140 1.140 1.150 1.140 1.140 48,000 54,720 1.1400 0.869 0.869 0.877 0.869 0.869 62,966 0.8690 0.00%
2018-04-17 0 1.140 1.140 1.150 - - 0 0 - 0.869 0.869 0.877 - - 0 - 0.00%
2018-04-16 0 1.140 1.140 1.150 1.120 1.140 468,000 533,220 1.1394 0.869 0.869 0.877 0.854 0.869 613,915 0.8686 -1.72%
2018-04-13 0 1.160 1.150 1.160 1.160 1.160 96,000 111,360 1.1600 0.884 0.877 0.884 0.884 0.884 125,931 0.8843 0.00%
2018-04-12 0 1.160 1.150 1.160 1.160 1.160 64,983 75,340 1.1594 0.884 0.877 0.884 0.884 0.884 85,244 0.8838 0.00%
2018-04-11 0 1.160 1.160 1.170 1.150 1.180 201,320 233,771 1.1612 0.884 0.884 0.892 0.877 0.900 264,088 0.8852 0.87%
2018-04-10 0 1.150 1.140 1.150 1.140 1.150 76,000 86,680 1.1405 0.877 0.869 0.877 0.869 0.877 99,696 0.8694 0.88%
2018-04-09 0 1.140 1.140 1.160 1.140 1.160 94,983 109,380 1.1516 0.869 0.869 0.884 0.869 0.884 124,597 0.8779 0.00%
2018-04-06 0 1.140 1.140 1.160 1.140 1.140 112,000 127,680 1.1400 0.869 0.869 0.884 0.869 0.869 146,920 0.8690 0.00%
2018-04-04 0 1.140 1.140 1.150 1.140 1.150 114,000 130,000 1.1404 0.869 0.869 0.877 0.869 0.877 149,543 0.8693 0.00%
2018-04-03 0 1.140 1.140 1.150 - - 0 0 - 0.869 0.869 0.877 - - 0 - 0.00%
2018-03-29 0 1.140 1.140 1.150 1.140 1.150 440,000 503,500 1.1443 0.869 0.869 0.877 0.869 0.877 577,185 0.8723 0.00%
2018-03-28 0 1.140 1.130 1.150 1.110 1.160 179,968 204,785 1.1379 0.869 0.861 0.877 0.846 0.884 236,079 0.8674 0.00%
2018-03-27 0 1.140 1.130 1.140 1.130 1.140 23,196 26,373 1.1370 0.869 0.861 0.869 0.861 0.869 30,428 0.8667 0.00%
2018-03-26 0 1.140 1.130 1.140 1.130 1.140 64,000 72,460 1.1322 0.869 0.861 0.869 0.861 0.869 83,954 0.8631 0.00%
2018-03-23 0 1.140 1.130 1.140 1.110 1.140 154,000 174,100 1.1305 0.869 0.861 0.869 0.846 0.869 202,015 0.8618 -0.87%
2018-03-22 0 1.150 1.150 1.160 1.130 1.150 118,000 135,160 1.1454 0.877 0.877 0.884 0.861 0.877 154,790 0.8732 0.00%
2018-03-21 0 1.150 1.150 1.170 1.150 1.150 33,000 37,910 1.1488 0.877 0.877 0.892 0.877 0.877 43,289 0.8757 -0.86%
2018-03-20 0 1.160 1.140 1.160 1.140 1.160 10,000 11,520 1.1520 0.884 0.869 0.884 0.869 0.884 13,118 0.8782 1.75%
2018-03-19 0 1.140 1.140 1.160 1.130 1.140 189,000 214,660 1.1358 0.869 0.869 0.884 0.861 0.869 247,927 0.8658 0.00%
2018-03-16 0 1.140 1.140 1.150 1.140 1.150 62,000 70,700 1.1403 0.869 0.869 0.877 0.869 0.877 81,331 0.8693 -0.87%
2018-03-15 0 1.150 1.140 1.150 1.150 1.150 10,000 11,500 1.1500 0.877 0.869 0.877 0.877 0.877 13,118 0.8767 0.00%
2018-03-14 0 1.150 1.150 1.170 1.150 1.150 20,000 23,000 1.1500 0.877 0.877 0.892 0.877 0.877 26,236 0.8767 0.88%
2018-03-13 0 1.140 1.130 1.150 1.130 1.140 32,000 36,380 1.1369 0.869 0.861 0.877 0.861 0.869 41,977 0.8667 -0.87%
2018-03-12 0 1.150 1.140 1.150 1.130 1.150 160,000 182,120 1.1383 0.877 0.869 0.877 0.861 0.877 209,885 0.8677 0.00%
2018-03-09 0 1.150 1.150 1.170 1.150 1.190 75,000 86,520 1.1536 0.877 0.877 0.892 0.877 0.907 98,384 0.8794 -0.86%
2018-03-08 0 1.160 1.130 1.160 1.120 1.160 264,000 301,640 1.1426 0.884 0.861 0.884 0.854 0.884 346,311 0.8710 0.00%
2018-03-07 0 1.160 1.140 1.160 1.160 1.180 14,000 16,340 1.1671 0.884 0.869 0.884 0.884 0.900 18,365 0.8897 0.00%
2018-03-06 0 1.160 1.140 1.160 1.160 1.160 2,000 2,320 1.1600 0.884 0.869 0.884 0.884 0.884 2,624 0.8843 1.75%
2018-03-05 0 1.140 1.140 1.150 1.140 1.150 596,000 684,500 1.1485 0.869 0.869 0.877 0.869 0.877 781,823 0.8755 -0.87%
2018-03-02 0 1.150 1.150 1.160 1.140 1.150 787,075 905,013 1.1498 0.877 0.877 0.884 0.869 0.877 1,032,472 0.8765 -0.86%
2018-03-01 0 1.160 1.160 1.170 - - 0 0 - 0.884 0.884 0.892 - - 0 - 0.00%
2018-02-28 0 1.160 1.160 1.180 1.160 1.160 14,000 16,200 1.1571 0.884 0.884 0.900 0.884 0.884 18,365 0.8821 -0.85%
2018-02-27 0 1.170 1.160 1.180 1.170 1.170 100,000 117,000 1.1700 0.892 0.884 0.900 0.892 0.892 131,178 0.8919 -0.85%
2018-02-26 0 1.180 1.160 1.180 1.150 1.190 353,968 413,004 1.1668 0.900 0.884 0.900 0.877 0.907 464,329 0.8895 -0.84%
2018-02-23 0 1.190 1.170 1.190 1.180 1.190 36,000 42,520 1.1811 0.907 0.892 0.907 0.900 0.907 47,224 0.9004 2.59%
2018-02-22 0 1.160 1.160 1.180 1.150 1.150 4,000 4,600 1.1500 0.884 0.884 0.900 0.877 0.877 5,247 0.8767 -1.69%
2018-02-21 0 1.180 1.160 1.180 1.180 1.190 48,000 56,660 1.1804 0.900 0.884 0.900 0.900 0.907 62,966 0.8999 0.00%
2018-02-20 0 1.180 1.160 1.180 1.170 1.180 38,000 44,520 1.1716 0.900 0.884 0.900 0.892 0.900 49,848 0.8931 1.72%
2018-02-15 0 1.160 1.140 1.160 1.100 1.160 310,000 349,720 1.1281 0.884 0.869 0.884 0.839 0.884 406,653 0.8600 1.75%
2018-02-14 0 1.140 1.150 1.160 - - 0 0 - 0.869 0.877 0.884 - - 0 - 0.00%
2018-02-13 0 1.140 1.140 1.150 1.140 1.150 437,000 499,460 1.1429 0.869 0.869 0.877 0.869 0.877 573,249 0.8713 0.00%
2018-02-12 0 1.140 1.140 1.150 1.130 1.140 1,019,050 1,160,334 1.1386 0.869 0.869 0.877 0.861 0.869 1,336,773 0.8680 0.00%
2018-02-09 0 1.140 1.120 1.140 1.110 1.140 536,000 599,200 1.1179 0.869 0.854 0.869 0.846 0.869 703,116 0.8522 -0.87%
2018-02-08 0 1.150 1.150 1.160 1.140 1.150 395,000 453,760 1.1488 0.877 0.877 0.884 0.869 0.877 518,155 0.8757 0.88%
2018-02-07 0 1.140 1.140 1.150 1.140 1.160 414,000 474,040 1.1450 0.869 0.869 0.877 0.869 0.884 543,078 0.8729 0.00%
2018-02-06 0 1.140 1.140 1.150 1.130 1.160 448,806 512,714 1.1424 0.869 0.869 0.877 0.861 0.884 588,736 0.8709 -4.20%
2018-02-05 0 1.190 1.170 1.190 1.170 1.190 254,000 297,260 1.1703 0.907 0.892 0.907 0.892 0.907 333,193 0.8922 1.71%
2018-02-02 0 1.170 1.170 1.180 1.170 1.180 220,000 257,900 1.1723 0.892 0.892 0.900 0.892 0.900 288,592 0.8936 -0.85%
2018-02-01 0 1.180 1.170 1.180 - - 0 0 - 0.900 0.892 0.900 - - 0 - 0.00%
2018-01-31 0 1.180 1.170 1.190 1.170 1.190 96,920 113,819 1.1744 0.900 0.892 0.907 0.892 0.907 127,138 0.8952 0.00%
2018-01-30 0 1.180 1.170 1.180 1.180 1.210 258,000 306,300 1.1872 0.900 0.892 0.900 0.900 0.922 338,440 0.9050 -0.84%
2018-01-29 0 1.190 1.180 1.190 1.190 1.200 103,024 122,688 1.1909 0.907 0.900 0.907 0.907 0.915 135,145 0.9078 0.00%
2018-01-26 0 1.190 1.180 1.200 1.190 1.210 175,000 209,940 1.1997 0.907 0.900 0.915 0.907 0.922 229,562 0.9145 -0.83%
2018-01-25 0 1.200 1.170 1.200 1.190 1.200 10,000 11,980 1.1980 0.915 0.892 0.915 0.907 0.915 13,118 0.9133 0.84%
2018-01-24 0 1.190 1.180 1.190 1.180 1.190 54,000 63,800 1.1815 0.907 0.900 0.907 0.900 0.907 70,836 0.9007 0.85%
2018-01-23 0 1.180 1.180 1.190 1.170 1.180 76,000 89,620 1.1792 0.900 0.900 0.907 0.892 0.900 99,696 0.8989 -1.67%
2018-01-22 0 1.200 1.190 1.200 1.190 1.210 157,000 187,830 1.1964 0.915 0.907 0.915 0.907 0.922 205,950 0.9120 1.69%
2018-01-19 0 1.180 1.170 1.180 1.180 1.200 178,000 210,280 1.1813 0.900 0.892 0.900 0.900 0.915 233,497 0.9006 -1.67%
2018-01-18 0 1.200 1.180 1.200 1.180 1.200 106,200 125,912 1.1856 0.915 0.900 0.915 0.900 0.915 139,311 0.9038 0.84%
2018-01-17 0 1.190 1.190 1.200 1.190 1.190 32,000 38,080 1.1900 0.907 0.907 0.915 0.907 0.907 41,977 0.9072 -0.83%
2018-01-16 0 1.200 1.190 1.200 1.180 1.210 248,200 297,468 1.1985 0.915 0.907 0.915 0.900 0.922 325,585 0.9136 0.84%
2018-01-15 0 1.190 1.190 1.200 1.190 1.210 67,441 80,591 1.1950 0.907 0.907 0.915 0.907 0.922 88,468 0.9110 -1.65%
2018-01-12 0 1.210 1.200 1.210 1.180 1.210 567,043 680,949 1.2009 0.922 0.915 0.922 0.900 0.922 743,838 0.9155 1.68%
2018-01-11 0 1.190 1.180 1.190 1.170 1.190 166,000 195,740 1.1792 0.907 0.900 0.907 0.892 0.907 217,756 0.8989 0.85%
2018-01-10 0 1.180 1.180 1.190 1.180 1.190 118,000 139,680 1.1837 0.900 0.900 0.907 0.900 0.907 154,790 0.9024 -0.84%
2018-01-09 0 1.190 1.180 1.190 1.190 1.200 398,000 475,520 1.1948 0.907 0.900 0.907 0.907 0.915 522,090 0.9108 -0.83%
2018-01-08 0 1.200 1.190 1.210 1.190 1.200 340,000 406,820 1.1965 0.915 0.907 0.922 0.907 0.915 446,006 0.9121 0.84%
2018-01-05 0 1.190 1.180 1.190 1.180 1.200 478,000 568,420 1.1892 0.907 0.900 0.907 0.900 0.915 627,033 0.9065 0.85%
2018-01-04 0 1.180 1.180 1.190 1.180 1.200 645,400 770,824 1.1943 0.900 0.900 0.907 0.900 0.915 846,625 0.9105 -0.84%
2018-01-03 0 1.190 1.180 1.190 1.180 1.200 495,000 588,080 1.1880 0.907 0.900 0.907 0.900 0.915 649,333 0.9057 0.85%
2018-01-02 0 1.180 1.180 1.190 1.160 1.190 1,707,218 2,014,994 1.1803 0.900 0.900 0.907 0.884 0.907 2,239,501 0.8998 0.85%
2017-12-29 0 1.170 1.160 1.170 1.150 1.170 328,600 382,452 1.1639 0.892 0.884 0.892 0.877 0.892 431,052 0.8873 0.00%
2017-12-28 0 1.170 1.140 1.170 1.150 1.170 142,500 165,120 1.1587 0.892 0.869 0.892 0.877 0.892 186,929 0.8833 1.74%
2017-12-27 0 1.150 1.150 1.160 1.130 1.160 162,000 185,700 1.1463 0.877 0.877 0.884 0.861 0.884 212,509 0.8738 -0.86%
2017-12-22 0 1.160 1.160 1.170 1.130 1.200 1,619,000 1,886,820 1.1654 0.884 0.884 0.892 0.861 0.915 2,123,778 0.8884 0.87%
2017-12-21 0 1.150 1.130 1.150 1.100 1.150 1,225,471 1,385,373 1.1305 0.877 0.861 0.877 0.839 0.877 1,607,553 0.8618 2.68%
2017-12-20 0 1.120 1.100 1.120 1.100 1.120 314,000 348,740 1.1106 0.854 0.839 0.854 0.839 0.854 411,900 0.8467 1.82%
2017-12-19 0 1.100 1.100 1.110 1.100 1.100 54,800 60,256 1.0996 0.839 0.839 0.846 0.839 0.839 71,886 0.8382 0.92%
2017-12-18 0 1.090 1.080 1.100 1.080 1.100 148,000 161,320 1.0900 0.831 0.823 0.839 0.823 0.839 194,144 0.8309 -0.91%
2017-12-15 0 1.100 1.100 1.110 1.090 1.110 182,000 200,120 1.0996 0.839 0.839 0.846 0.831 0.846 238,745 0.8382 -1.79%
2017-12-14 0 1.120 1.110 1.120 1.110 1.130 202,000 226,840 1.1230 0.854 0.846 0.854 0.846 0.861 264,980 0.8561 0.90%
2017-12-13 0 1.110 1.100 1.110 1.110 1.130 578,000 643,520 1.1134 0.846 0.839 0.846 0.846 0.861 758,211 0.8487 0.91%
2017-12-12 0 1.100 1.080 1.100 - - 0 0 - 0.839 0.823 0.839 - - 0 - 0.00%
2017-12-11 0 1.100 1.070 1.100 1.080 1.100 20,000 21,760 1.0880 0.839 0.816 0.839 0.823 0.839 26,236 0.8294 3.29%
2017-12-08 0 1.070 1.070 1.080 1.060 1.080 194,200 208,768 1.0750 0.812 0.812 0.819 0.804 0.819 255,944 0.8157 -0.93%
2017-12-07 0 1.080 1.080 1.090 1.070 1.080 236,000 254,860 1.0799 0.819 0.819 0.827 0.812 0.819 311,034 0.8194 0.93%
2017-12-06 0 1.070 1.070 1.080 1.070 1.080 86,000 92,840 1.0795 0.812 0.812 0.819 0.812 0.819 113,343 0.8191 -1.83%
2017-12-05 0 1.090 1.090 1.100 1.080 1.090 122,000 131,980 1.0818 0.827 0.827 0.835 0.819 0.827 160,789 0.8208 -1.80%
2017-12-04 0 1.110 1.090 1.120 - - 0 0 - 0.842 0.827 0.850 - - 0 - 0.00%
2017-12-01 0 1.110 1.090 1.110 1.090 1.110 81,000 88,610 1.0940 0.842 0.827 0.842 0.827 0.842 106,753 0.8300 0.00%
2017-11-30 0 1.110 1.090 1.120 - - 0 0 - 0.842 0.827 0.850 - - 0 - 0.00%
2017-11-29 0 1.110 1.110 1.130 1.110 1.120 208,000 231,380 1.1124 0.842 0.842 0.857 0.842 0.850 274,132 0.8440 -2.63%
2017-11-28 0 1.140 1.110 1.150 1.110 1.140 32,000 35,880 1.1213 0.865 0.842 0.873 0.842 0.865 42,174 0.8508 0.00%
2017-11-27 0 1.140 1.120 1.140 - - 0 0 - 0.865 0.850 0.865 - - 0 - -0.87%
2017-11-24 0 1.150 1.120 1.150 1.110 1.150 54,000 61,220 1.1337 0.873 0.850 0.873 0.842 0.873 71,169 0.8602 2.68%
2017-11-23 0 1.120 1.110 1.140 1.110 1.150 53,000 59,780 1.1279 0.850 0.842 0.865 0.842 0.873 69,851 0.8558 0.90%
2017-11-22 0 1.110 1.110 1.120 1.110 1.150 157,561 177,797 1.1284 0.842 0.842 0.850 0.842 0.873 207,656 0.8562 -4.31%
2017-11-21 0 1.160 1.110 1.160 1.100 1.160 268,000 301,020 1.1232 0.880 0.842 0.880 0.835 0.880 353,209 0.8522 5.45%
2017-11-20 0 1.100 1.100 1.110 1.100 1.120 118,000 131,800 1.1169 0.835 0.835 0.842 0.835 0.850 155,517 0.8475 -2.65%
2017-11-17 0 1.130 1.110 1.130 1.120 1.140 92,000 103,220 1.1220 0.857 0.842 0.857 0.850 0.865 121,251 0.8513 1.80%
2017-11-16 0 1.110 1.100 1.110 1.100 1.130 52,000 57,380 1.1035 0.842 0.835 0.842 0.835 0.857 68,533 0.8373 0.00%
2017-11-15 0 1.110 1.110 1.120 1.110 1.140 362,680 402,596 1.1101 0.842 0.842 0.850 0.842 0.865 477,991 0.8423 -2.63%
2017-11-14 0 1.140 1.120 1.140 1.140 1.160 146,000 166,900 1.1432 0.865 0.850 0.865 0.865 0.880 192,420 0.8674 -0.87%
2017-11-13 0 1.150 1.120 1.150 1.110 1.150 88,000 99,080 1.1259 0.873 0.850 0.873 0.842 0.873 115,979 0.8543 2.68%
2017-11-10 0 1.120 1.120 1.130 1.120 1.150 58,983 67,121 1.1380 0.850 0.850 0.857 0.850 0.873 77,736 0.8634 -1.75%
2017-11-09 0 1.140 1.120 1.140 - - 0 0 - 0.865 0.850 0.865 - - 0 - 0.00%
2017-11-08 0 1.140 1.130 1.150 1.110 1.160 619,600 704,980 1.1378 0.865 0.857 0.873 0.842 0.880 816,597 0.8633 2.70%
2017-11-07 0 1.110 1.110 1.120 1.110 1.150 634,400 717,084 1.1303 0.842 0.842 0.850 0.842 0.873 836,103 0.8577 -2.63%
2017-11-06 0 1.140 1.110 1.140 1.080 1.140 652,327 726,146 1.1132 0.865 0.842 0.865 0.819 0.865 859,729 0.8446 0.88%
2017-11-03 0 1.130 1.100 1.130 1.080 1.140 772,600 863,342 1.1175 0.857 0.835 0.857 0.819 0.865 1,018,242 0.8479 4.63%
2017-11-02 0 1.080 1.080 1.100 1.070 1.090 219,707 237,535 1.0811 0.819 0.819 0.835 0.812 0.827 289,561 0.8203 -1.82%
2017-11-01 0 1.100 1.090 1.100 1.090 1.100 105,874 116,146 1.0970 0.835 0.827 0.835 0.827 0.835 139,536 0.8324 -0.90%
2017-10-31 0 1.110 1.100 1.110 1.110 1.140 142,000 159,000 1.1197 0.842 0.835 0.842 0.842 0.865 187,148 0.8496 0.00%
2017-10-30 0 1.110 1.100 1.110 1.110 1.120 82,000 91,340 1.1139 0.842 0.835 0.842 0.842 0.850 108,071 0.8452 0.00%
2017-10-27 0 1.110 1.100 1.110 1.110 1.140 546,000 614,220 1.1249 0.842 0.835 0.842 0.842 0.865 719,596 0.8536 0.00%
2017-10-26 0 1.110 1.100 1.110 1.090 1.150 1,198,200 1,334,654 1.1139 0.842 0.835 0.842 0.827 0.873 1,579,158 0.8452 0.91%
2017-10-25 0 1.100 1.090 1.100 1.070 1.110 954,000 1,042,440 1.0927 0.835 0.827 0.835 0.812 0.842 1,257,317 0.8291 2.80%
2017-10-24 0 1.070 1.060 1.080 1.050 1.070 88,000 93,080 1.0577 0.812 0.804 0.819 0.797 0.812 115,979 0.8026 0.94%
2017-10-23 0 1.060 1.060 1.070 1.060 1.060 379,000 401,700 1.0599 0.804 0.804 0.812 0.804 0.804 499,500 0.8042 0.00%
2017-10-20 0 1.060 1.050 1.060 1.060 1.080 1,780,250 1,898,109 1.0662 0.804 0.797 0.804 0.804 0.819 2,346,267 0.8090 0.95%
2017-10-19 0 1.050 1.040 1.050 1.020 1.060 612,611 642,271 1.0484 0.797 0.789 0.797 0.774 0.804 807,386 0.7955 -1.87%
2017-10-18 0 1.070 1.050 1.070 1.050 1.080 6,000 6,400 1.0667 0.812 0.797 0.812 0.797 0.819 7,908 0.8093 0.94%
2017-10-17 0 1.060 1.060 1.070 1.060 1.060 42,000 44,520 1.0600 0.804 0.804 0.812 0.804 0.804 55,354 0.8043 0.00%
2017-10-16 0 1.060 1.060 1.080 1.040 1.070 398,983 420,913 1.0550 0.804 0.804 0.819 0.789 0.812 525,837 0.8005 0.00%
2017-10-13 0 1.060 1.050 1.060 1.040 1.060 20,983 21,952 1.0462 0.804 0.797 0.804 0.789 0.804 27,654 0.7938 0.95%
2017-10-12 0 1.050 1.040 1.060 1.040 1.050 165,800 173,352 1.0455 0.797 0.789 0.804 0.789 0.797 218,515 0.7933 -1.87%
2017-10-11 0 1.070 1.050 1.080 1.070 1.070 18,000 19,260 1.0700 0.812 0.797 0.819 0.812 0.812 23,723 0.8119 0.00%
2017-10-10 0 1.070 1.060 1.080 1.050 1.090 616,000 653,060 1.0602 0.812 0.804 0.819 0.797 0.827 811,852 0.8044 1.90%
2017-10-09 0 1.050 1.050 1.060 1.040 1.060 742,150 777,770 1.0480 0.797 0.797 0.804 0.789 0.804 978,111 0.7952 0.00%
2017-10-06 0 1.050 1.030 1.050 1.030 1.050 30,000 31,340 1.0447 0.797 0.782 0.797 0.782 0.797 39,538 0.7926 1.94%
2017-10-04 0 1.030 1.030 1.050 1.020 1.030 324,920 334,042 1.0281 0.782 0.782 0.797 0.774 0.782 428,226 0.7801 0.00%
2017-10-03 0 1.030 1.020 1.030 1.010 1.030 131,200 134,260 1.0233 0.782 0.774 0.782 0.766 0.782 172,914 0.7765 0.00%
2017-09-29 0 1.030 1.030 1.050 1.030 1.080 245,120 256,786 1.0476 0.782 0.782 0.797 0.782 0.819 323,054 0.7949 0.00%
2017-09-28 0 1.030 1.010 1.050 - - 0 0 - 0.782 0.766 0.797 - - 0 - 0.00%
2017-09-27 0 1.030 1.030 1.040 1.030 1.050 297,182 309,218 1.0405 0.782 0.782 0.789 0.782 0.797 391,669 0.7895 1.98%
2017-09-26 0 1.010 1.010 1.040 0.990 1.010 29,968 29,829 0.9954 0.766 0.766 0.789 0.751 0.766 39,496 0.7552 0.00%
2017-09-25 0 1.010 1.000 1.010 1.000 1.010 130,000 131,200 1.0092 0.766 0.759 0.766 0.759 0.766 171,332 0.7658 -0.98%
2017-09-22 0 1.020 1.020 1.030 1.020 1.020 4,000 4,080 1.0200 0.774 0.774 0.782 0.774 0.774 5,272 0.7739 0.99%
2017-09-21 0 1.010 1.010 1.020 1.010 1.020 70,000 71,020 1.0146 0.766 0.766 0.774 0.766 0.774 92,256 0.7698 -1.94%
2017-09-20 0 1.030 1.010 1.040 - - 0 0 - 0.782 0.766 0.789 - - 0 - 0.00%
2017-09-19 0 1.030 1.010 1.040 1.020 1.030 62,000 63,780 1.0287 0.782 0.766 0.789 0.774 0.782 81,712 0.7805 0.98%
2017-09-18 0 1.020 1.020 1.030 1.020 1.020 2,000 2,040 1.0200 0.774 0.774 0.782 0.774 0.774 2,636 0.7739 0.00%
2017-09-15 0 1.020 1.020 1.030 - - 0 0 - 0.774 0.774 0.782 - - 0 - 0.00%
2017-09-14 0 1.020 1.010 1.030 1.020 1.020 40,000 40,800 1.0200 0.774 0.766 0.782 0.774 0.774 52,718 0.7739 0.99%
2017-09-13 0 1.010 1.010 1.020 1.010 1.020 50,000 50,800 1.0160 0.766 0.766 0.774 0.766 0.774 65,897 0.7709 -0.98%
2017-09-12 0 1.020 1.020 1.030 1.010 1.020 46,000 46,620 1.0135 0.774 0.774 0.782 0.766 0.774 60,625 0.7690 0.00%
2017-09-11 0 1.020 1.020 1.030 1.010 1.030 321,000 325,830 1.0150 0.774 0.774 0.782 0.766 0.782 423,059 0.7702 0.00%
2017-09-08 0 1.020 1.010 1.030 1.020 1.030 30,000 30,800 1.0267 0.774 0.766 0.782 0.774 0.782 39,538 0.7790 0.99%
2017-09-07 0 1.010 1.010 1.030 1.010 1.010 20,000 20,200 1.0100 0.766 0.766 0.782 0.766 0.766 26,359 0.7663 -1.94%
2017-09-06 0 1.030 1.010 1.030 1.010 1.040 26,000 26,720 1.0277 0.782 0.766 0.782 0.766 0.789 34,266 0.7798 0.98%
2017-09-05 0 1.020 1.020 1.030 1.020 1.020 6,000 6,120 1.0200 0.774 0.774 0.782 0.774 0.774 7,908 0.7739 -1.92%
2017-09-04 0 1.040 1.010 1.040 1.000 1.040 172,000 174,760 1.0160 0.789 0.766 0.789 0.759 0.789 226,686 0.7709 0.97%
2017-09-01 0 1.030 1.030 1.040 - - 0 0 - 0.782 0.782 0.789 - - 0 - 0.98%
2017-08-31 0 1.020 1.020 1.030 1.020 1.030 86,000 88,040 1.0237 0.774 0.774 0.782 0.774 0.782 113,343 0.7768 -2.86%
2017-08-30 0 1.050 1.030 1.050 1.000 1.050 504,000 510,500 1.0129 0.797 0.782 0.797 0.759 0.797 664,243 0.7685 0.00%
2017-08-29 0 1.050 1.030 1.050 1.040 1.050 96,000 100,400 1.0458 0.797 0.782 0.797 0.789 0.797 126,522 0.7935 1.94%
2017-08-28 0 1.030 1.030 1.040 1.020 1.040 264,000 271,520 1.0285 0.782 0.782 0.789 0.774 0.789 347,937 0.7804 -0.00%
2017-08-25 0 1.070 1.070 1.090 1.060 1.070 123,225 131,509 1.0672 0.782 0.782 0.796 0.774 0.782 168,710 0.7795 0.00%
2017-08-24 0 1.070 1.070 1.090 1.050 1.070 116,983 123,962 1.0597 0.782 0.782 0.796 0.767 0.782 160,164 0.7740 -0.93%
2017-08-22 0 1.080 1.050 1.080 - - 0 0 - 0.789 0.767 0.789 - - 0 - 0.00%
2017-08-21 0 1.080 1.060 1.080 1.100 1.100 20,000 22,000 1.1000 0.789 0.774 0.789 0.803 0.803 27,382 0.8034 0.93%
2017-08-18 0 1.070 1.060 1.070 1.070 1.070 120,000 128,400 1.0700 0.782 0.774 0.782 0.782 0.782 164,295 0.7815 0.00%
2017-08-17 0 1.070 1.050 1.070 1.070 1.070 12,000 12,840 1.0700 0.782 0.767 0.782 0.782 0.782 16,429 0.7815 0.94%
2017-08-16 0 1.060 1.060 1.070 - - 0 0 - 0.774 0.774 0.782 - - 0 - 0.95%
2017-08-15 0 1.050 1.050 1.060 1.050 1.060 84,600 89,112 1.0533 0.767 0.767 0.774 0.767 0.774 115,828 0.7693 -0.94%
2017-08-14 0 1.060 1.060 1.070 1.050 1.060 72,000 75,700 1.0514 0.774 0.774 0.782 0.767 0.774 98,577 0.7679 0.95%
2017-08-11 0 1.050 1.040 1.050 1.050 1.050 32,000 33,600 1.0500 0.767 0.760 0.767 0.767 0.767 43,812 0.7669 0.00%
2017-08-10 0 1.050 1.050 1.060 1.050 1.060 145,000 152,480 1.0516 0.767 0.767 0.774 0.767 0.774 198,523 0.7681 -1.87%
2017-08-09 0 1.070 1.070 1.080 1.040 1.070 354,010 377,669 1.0668 0.782 0.782 0.789 0.760 0.782 484,684 0.7792 0.00%
2017-08-08 0 1.070 1.070 1.080 1.070 1.080 214,800 230,804 1.0745 0.782 0.782 0.789 0.782 0.789 294,088 0.7848 0.00%
2017-08-07 0 1.070 1.070 1.080 - - 0 0 - 0.782 0.782 0.789 - - 0 - 0.00%
2017-08-04 0 1.070 1.070 1.080 1.070 1.090 158,000 169,320 1.0716 0.782 0.782 0.789 0.782 0.796 216,322 0.7827 0.94%
2017-08-03 0 1.060 1.060 1.080 1.060 1.060 6,000 6,360 1.0600 0.774 0.774 0.789 0.774 0.774 8,215 0.7742 0.00%
2017-08-02 0 1.060 1.060 1.080 - - 0 0 - 0.774 0.774 0.789 - - 0 - 0.00%
2017-08-01 0 1.060 1.060 1.070 1.060 1.080 472,300 506,272 1.0719 0.774 0.774 0.782 0.774 0.789 646,637 0.7829 -1.85%
2017-07-31 0 1.080 1.070 1.080 1.080 1.080 70,000 75,600 1.0800 0.789 0.782 0.789 0.789 0.789 95,839 0.7888 0.93%
2017-07-28 0 1.070 1.070 1.080 1.070 1.070 100,000 107,000 1.0700 0.782 0.782 0.789 0.782 0.782 136,912 0.7815 -0.93%
2017-07-27 0 1.080 1.070 1.080 1.070 1.090 420,150 450,957 1.0733 0.789 0.782 0.789 0.782 0.796 575,238 0.7839 0.93%
2017-07-26 0 1.070 1.070 1.090 1.060 1.080 189,000 201,170 1.0644 0.782 0.782 0.796 0.774 0.789 258,765 0.7774 -2.73%
2017-07-25 0 1.100 1.090 1.100 1.080 1.110 231,417 252,253 1.0900 0.803 0.796 0.803 0.789 0.811 316,839 0.7962 0.92%
2017-07-24 0 1.090 1.090 1.120 1.090 1.100 39,400 42,930 1.0896 0.796 0.796 0.818 0.796 0.803 53,944 0.7958 -0.91%
2017-07-21 0 1.100 1.080 1.100 1.080 1.110 56,001 60,701 1.0839 0.803 0.789 0.803 0.789 0.811 76,672 0.7917 0.92%
2017-07-20 0 1.090 1.080 1.090 1.090 1.120 118,000 128,840 1.0919 0.796 0.789 0.796 0.796 0.818 161,557 0.7975 -1.80%
2017-07-19 0 1.110 1.090 1.110 1.090 1.110 28,000 30,760 1.0986 0.811 0.796 0.811 0.796 0.811 38,335 0.8024 2.78%
2017-07-18 0 1.080 1.080 1.090 1.070 1.080 118,000 127,400 1.0797 0.789 0.789 0.796 0.782 0.789 161,557 0.7886 -0.92%
2017-07-17 0 1.090 1.080 1.090 - - 0 0 - 0.796 0.789 0.796 - - 0 - 0.00%
2017-07-14 0 1.090 1.090 1.100 1.090 1.100 389,000 424,670 1.0917 0.796 0.796 0.803 0.796 0.803 532,589 0.7974 0.00%
2017-07-13 0 1.090 1.090 1.100 1.070 1.100 158,000 171,820 1.0875 0.796 0.796 0.803 0.782 0.803 216,322 0.7943 1.87%
2017-07-12 0 1.070 1.070 1.090 1.050 1.100 140,000 150,920 1.0780 0.782 0.782 0.796 0.767 0.803 191,677 0.7874 -3.60%
2017-07-11 0 1.110 1.090 1.110 1.100 1.120 158,000 174,760 1.1061 0.811 0.796 0.811 0.803 0.818 216,322 0.8079 0.91%
2017-07-10 0 1.100 1.090 1.110 1.060 1.100 196,000 213,540 1.0895 0.803 0.796 0.811 0.774 0.803 268,348 0.7958 1.85%
2017-07-07 0 1.080 1.070 1.080 1.070 1.090 22,983 24,722 1.0757 0.789 0.782 0.789 0.782 0.796 31,467 0.7857 0.00%
2017-07-06 0 1.080 1.080 1.090 1.050 1.090 135,950 144,109 1.0600 0.789 0.789 0.796 0.767 0.796 186,132 0.7742 -0.92%
2017-07-05 0 1.090 1.070 1.090 1.060 1.090 352,000 375,200 1.0659 0.796 0.782 0.796 0.774 0.796 481,932 0.7785 0.00%
2017-07-04 0 1.090 1.070 1.090 - - 0 0 - 0.796 0.782 0.796 - - 0 - 0.00%
2017-07-03 0 1.090 1.080 1.100 1.090 1.090 54,000 58,860 1.0900 0.796 0.789 0.803 0.796 0.796 73,933 0.7961 0.00%
2017-06-30 0 1.090 1.090 1.110 1.080 1.110 1,306,000 1,423,600 1.0900 0.796 0.796 0.811 0.789 0.811 1,788,076 0.7962 -4.39%
2017-06-29 0 1.140 1.110 1.140 1.120 1.140 170,000 192,160 1.1304 0.833 0.811 0.833 0.818 0.833 232,751 0.8256 1.79%
2017-06-28 0 1.120 1.110 1.120 1.100 1.130 226,000 251,460 1.1127 0.818 0.811 0.818 0.803 0.825 309,422 0.8127 -1.75%
2017-06-27 0 1.140 1.130 1.140 1.100 1.140 712,010 794,031 1.1152 0.833 0.825 0.833 0.803 0.833 974,830 0.8145 -1.72%
2017-06-26 0 1.160 1.140 1.160 1.140 1.170 250,000 287,860 1.1514 0.847 0.833 0.847 0.833 0.855 342,281 0.8410 2.65%
2017-06-23 0 1.130 1.130 1.140 1.110 1.150 150,800 169,212 1.1221 0.825 0.825 0.833 0.811 0.840 206,464 0.8196 -0.88%
2017-06-22 0 1.140 1.120 1.150 1.130 1.150 84,000 95,960 1.1424 0.833 0.818 0.840 0.825 0.840 115,006 0.8344 -0.87%
2017-06-21 0 1.150 1.120 1.150 1.120 1.150 185,698 210,713 1.1347 0.840 0.818 0.840 0.818 0.840 254,244 0.8288 1.77%
2017-06-20 0 1.130 1.120 1.130 1.110 1.140 300,000 338,140 1.1271 0.825 0.818 0.825 0.811 0.833 410,737 0.8233 1.80%
2017-06-19 0 1.110 1.120 1.130 1.090 1.150 701,000 783,410 1.1176 0.811 0.818 0.825 0.796 0.840 959,756 0.8163 2.78%
2017-06-16 0 1.080 1.070 1.080 1.080 1.090 415,000 448,230 1.0801 0.789 0.782 0.789 0.789 0.796 568,187 0.7889 0.00%
2017-06-15 0 1.080 1.080 1.090 1.070 1.070 74,000 79,180 1.0700 0.789 0.789 0.796 0.782 0.782 101,315 0.7815 0.00%
2017-06-14 0 1.080 1.070 1.080 1.070 1.080 50,068 53,921 1.0770 0.789 0.782 0.789 0.782 0.789 68,549 0.7866 -1.82%
2017-06-13 0 1.100 1.070 1.100 1.080 1.120 80,010 87,011 1.0875 0.803 0.782 0.803 0.789 0.818 109,544 0.7943 3.77%
2017-06-12 0 1.060 1.060 1.080 1.060 1.060 14,000 14,840 1.0600 0.774 0.774 0.789 0.774 0.774 19,168 0.7742 0.00%
2017-06-09 0 1.060 1.060 1.070 1.060 1.060 263,873 279,450 1.0590 0.774 0.774 0.782 0.774 0.774 361,275 0.7735 -0.93%
2017-06-08 0 1.070 1.070 1.090 1.070 1.070 36,000 38,520 1.0700 0.782 0.782 0.796 0.782 0.782 49,288 0.7815 -0.93%
2017-06-07 0 1.080 1.070 1.080 1.060 1.080 225,437 241,685 1.0721 0.789 0.782 0.789 0.774 0.789 308,651 0.7830 0.00%
2017-06-06 0 1.080 1.070 1.090 1.060 1.080 130,000 138,660 1.0666 0.789 0.782 0.796 0.774 0.789 177,986 0.7790 1.89%
2017-06-05 0 1.060 1.050 1.060 1.060 1.070 62,000 65,960 1.0639 0.774 0.767 0.774 0.774 0.782 84,886 0.7770 -0.93%
2017-06-02 0 1.070 1.070 1.080 1.060 1.080 431,511 461,571 1.0697 0.782 0.782 0.789 0.774 0.789 590,792 0.7813 -0.93%
2017-06-01 0 1.080 1.070 1.080 1.080 1.080 139,968 151,126 1.0797 0.789 0.782 0.789 0.789 0.789 191,634 0.7886 -0.92%
2017-05-31 0 1.090 1.080 1.090 1.090 1.090 62,000 67,580 1.0900 0.796 0.789 0.796 0.796 0.796 84,886 0.7961 0.93%
2017-05-29 0 1.080 1.080 1.090 1.080 1.090 317,600 342,980 1.0799 0.789 0.789 0.796 0.789 0.796 434,834 0.7888 0.00%
2017-05-26 0 1.080 1.070 1.080 1.080 1.090 201,000 217,280 1.0810 0.789 0.782 0.789 0.789 0.796 275,194 0.7896 0.00%
2017-05-25 0 1.080 1.070 1.080 1.080 1.090 212,000 228,980 1.0801 0.789 0.782 0.789 0.789 0.796 290,254 0.7889 -0.92%
2017-05-24 0 1.090 1.090 1.100 1.080 1.100 128,000 138,440 1.0816 0.796 0.796 0.803 0.789 0.803 175,248 0.7900 -0.91%
2017-05-23 0 1.100 1.080 1.100 1.060 1.110 480,000 516,620 1.0763 0.803 0.789 0.803 0.774 0.811 657,180 0.7861 1.85%
2017-05-22 0 1.080 1.080 1.090 1.070 1.090 74,000 79,260 1.0711 0.789 0.789 0.796 0.782 0.796 101,315 0.7823 -0.92%
2017-05-19 0 1.090 1.090 1.110 1.080 1.110 346,000 378,140 1.0929 0.796 0.796 0.811 0.789 0.811 473,717 0.7982 -0.91%
2017-05-18 0 1.100 1.100 1.110 1.100 1.100 32,000 35,200 1.1000 0.803 0.803 0.811 0.803 0.803 43,812 0.8034 -0.90%
2017-05-17 0 1.110 1.100 1.120 1.100 1.110 262,000 290,700 1.1095 0.811 0.803 0.818 0.803 0.811 358,711 0.8104 0.00%
2017-05-16 0 1.110 1.100 1.110 1.100 1.130 186,400 209,848 1.1258 0.811 0.803 0.811 0.803 0.825 255,205 0.8223 0.00%
2017-05-15 0 1.110 1.100 1.110 1.100 1.130 198,000 219,780 1.1100 0.811 0.803 0.811 0.803 0.825 271,087 0.8107 -0.89%
2017-05-12 0 1.120 1.120 1.130 1.100 1.140 146,000 162,880 1.1156 0.818 0.818 0.825 0.803 0.833 199,892 0.8148 1.82%
2017-05-11 0 1.100 1.080 1.100 1.080 1.100 162,000 175,820 1.0853 0.803 0.789 0.803 0.789 0.803 221,798 0.7927 0.00%
2017-05-10 0 1.100 1.090 1.100 1.080 1.100 150,560 164,428 1.0921 0.803 0.796 0.803 0.789 0.803 206,135 0.7977 0.00%
2017-05-09 0 1.100 1.090 1.100 1.100 1.100 30,000 33,000 1.1000 0.803 0.796 0.803 0.803 0.803 41,074 0.8034 0.00%
2017-05-08 0 1.100 1.100 1.110 1.090 1.110 42,000 45,980 1.0948 0.803 0.803 0.811 0.796 0.811 57,503 0.7996 -0.90%
2017-05-05 0 1.110 1.090 1.100 1.100 1.110 202,000 223,720 1.1075 0.811 0.796 0.803 0.803 0.811 276,563 0.8089 0.91%
2017-05-04 0 1.100 1.090 1.100 1.100 1.110 30,000 33,080 1.1027 0.803 0.796 0.803 0.803 0.811 41,074 0.8054 -2.65%
2017-05-02 0 1.130 1.100 1.130 1.100 1.130 100,000 111,800 1.1180 0.825 0.803 0.825 0.803 0.825 136,912 0.8166 0.89%
2017-04-28 0 1.120 1.110 1.120 1.110 1.120 15,000 16,670 1.1113 0.818 0.811 0.818 0.811 0.818 20,537 0.8117 0.00%
2017-04-27 0 1.120 1.110 1.120 - - 0 0 - 0.818 0.811 0.818 - - 0 - -0.88%
2017-04-26 0 1.130 1.110 1.130 1.080 1.140 158,000 176,380 1.1163 0.825 0.811 0.825 0.789 0.833 216,322 0.8154 0.00%
2017-04-25 0 1.130 1.120 1.130 1.120 1.140 99,268 111,562 1.1238 0.825 0.818 0.825 0.818 0.833 135,910 0.8209 -0.88%
2017-04-24 0 1.140 1.120 1.140 1.110 1.150 312,000 354,360 1.1358 0.833 0.818 0.833 0.811 0.840 427,167 0.8296 1.79%
2017-04-21 0 1.120 1.100 1.120 1.100 1.120 24,000 26,600 1.1083 0.818 0.803 0.818 0.803 0.818 32,859 0.8095 0.00%
2017-04-20 0 1.120 1.100 1.130 1.090 1.120 134,000 147,460 1.1004 0.818 0.803 0.825 0.796 0.818 183,463 0.8038 -0.88%
2017-04-19 0 1.130 1.100 1.130 1.120 1.130 52,000 58,160 1.1185 0.825 0.803 0.825 0.818 0.825 71,194 0.8169 0.00%
2017-04-18 0 1.130 1.110 1.130 1.110 1.140 216,000 241,840 1.1196 0.825 0.811 0.825 0.811 0.833 295,731 0.8178 -0.88%
2017-04-13 0 1.140 1.120 1.140 1.110 1.170 1,016,000 1,151,200 1.1331 0.833 0.818 0.833 0.811 0.855 1,391,030 0.8276 -0.87%
2017-04-12 0 1.150 1.130 1.150 1.120 1.160 1,079,000 1,237,484 1.1469 0.840 0.825 0.840 0.818 0.847 1,477,285 0.8377 2.68%
2017-04-11 0 1.120 1.100 1.130 1.120 1.130 60,000 67,600 1.1267 0.818 0.803 0.825 0.818 0.825 82,147 0.8229 -1.75%
2017-04-10 0 1.140 1.120 1.140 1.110 1.150 521,410 589,716 1.1310 0.833 0.818 0.833 0.811 0.840 713,875 0.8261 0.88%
2017-04-07 0 1.130 1.120 1.140 1.100 1.130 433,820 483,085 1.1136 0.825 0.818 0.833 0.803 0.825 593,954 0.8133 1.80%
2017-04-06 0 1.110 1.100 1.120 1.090 1.130 680,000 752,380 1.1064 0.811 0.803 0.818 0.796 0.825 931,005 0.8081 1.83%
2017-04-05 0 1.090 1.090 1.100 1.080 1.080 2,000 2,160 1.0800 0.796 0.796 0.803 0.789 0.789 2,738 0.7888 0.93%
2017-04-03 0 1.080 1.080 1.090 1.080 1.080 156,000 168,480 1.0800 0.789 0.789 0.796 0.789 0.789 213,583 0.7888 -1.82%
2017-03-31 0 1.100 1.080 1.100 1.070 1.100 126,000 136,340 1.0821 0.803 0.789 0.803 0.782 0.803 172,510 0.7903 0.92%
2017-03-30 0 1.090 1.070 1.090 1.090 1.100 4,600 5,004 1.0878 0.796 0.782 0.796 0.796 0.803 6,298 0.7945 -0.91%
2017-03-29 0 1.100 1.090 1.100 1.060 1.100 366,000 395,440 1.0804 0.803 0.796 0.803 0.774 0.803 501,100 0.7891 0.92%
2017-03-28 0 1.090 1.070 1.090 1.060 1.090 413,000 441,450 1.0689 0.796 0.782 0.796 0.774 0.796 565,448 0.7807 1.87%
2017-03-27 0 1.070 1.070 1.080 1.070 1.080 72,983 78,492 1.0755 0.782 0.782 0.789 0.782 0.789 99,923 0.7855 -1.83%
2017-03-24 0 1.090 1.080 1.090 1.080 1.090 32,000 34,620 1.0819 0.796 0.789 0.796 0.789 0.796 43,812 0.7902 0.93%
2017-03-23 0 1.080 1.080 1.100 1.070 1.100 336,000 364,900 1.0860 0.789 0.789 0.803 0.782 0.803 460,026 0.7932 -0.92%
2017-03-22 0 1.090 1.090 1.100 1.080 1.090 108,000 116,960 1.0830 0.796 0.796 0.803 0.789 0.796 147,865 0.7910 0.00%
2017-03-21 0 1.090 1.090 1.100 1.080 1.120 262,000 284,200 1.0847 0.796 0.796 0.803 0.789 0.818 358,711 0.7923 -0.91%
2017-03-20 0 1.100 1.070 1.100 1.100 1.100 26,000 28,600 1.1000 0.803 0.782 0.803 0.803 0.803 35,597 0.8034 1.85%
2017-03-17 0 1.080 1.070 1.080 1.080 1.080 38,000 41,040 1.0800 0.789 0.782 0.789 0.789 0.789 52,027 0.7888 -0.92%
2017-03-16 0 1.090 1.080 1.090 1.070 1.110 1,205,000 1,307,000 1.0846 0.796 0.789 0.796 0.782 0.811 1,649,795 0.7922 0.00%
2017-03-15 0 1.090 1.080 1.090 1.080 1.090 163,350 177,924 1.0892 0.796 0.789 0.796 0.789 0.796 223,646 0.7956 -0.91%
2017-03-14 0 1.100 1.090 1.100 1.090 1.110 414,000 453,300 1.0949 0.803 0.796 0.803 0.796 0.811 566,818 0.7997 -1.79%
2017-03-13 0 1.120 1.090 1.120 1.090 1.120 298,000 328,960 1.1039 0.818 0.796 0.818 0.796 0.818 407,999 0.8063 3.70%
2017-03-10 0 1.080 1.070 1.090 1.070 1.080 200,000 215,780 1.0789 0.789 0.782 0.796 0.782 0.789 273,825 0.7880 0.00%
2017-03-09 0 1.080 1.070 1.080 1.080 1.100 292,000 316,760 1.0848 0.789 0.782 0.789 0.789 0.803 399,784 0.7923 -1.82%
2017-03-08 0 1.100 1.090 1.100 1.100 1.110 90,000 99,100 1.1011 0.803 0.796 0.803 0.803 0.811 123,221 0.8042 -1.79%
2017-03-07 0 1.120 1.110 1.120 1.100 1.120 298,000 328,920 1.1038 0.818 0.811 0.818 0.803 0.818 407,999 0.8062 1.82%
2017-03-06 0 1.100 1.100 1.120 1.080 1.110 398,000 435,920 1.0953 0.803 0.803 0.818 0.789 0.811 544,912 0.8000 1.85%
2017-03-03 0 1.080 1.090 1.100 1.080 1.100 116,000 126,100 1.0871 0.789 0.796 0.803 0.789 0.803 158,818 0.7940 -0.92%
2017-03-02 0 1.090 1.080 1.090 1.070 1.130 1,646,000 1,793,180 1.0894 0.796 0.789 0.796 0.782 0.825 2,253,579 0.7957 -1.80%
2017-03-01 0 1.110 1.110 1.120 1.100 1.140 2,927,200 3,264,651 1.1153 0.811 0.811 0.818 0.803 0.833 4,007,701 0.8146 0.91%
2017-02-28 0 1.100 1.090 1.100 1.080 1.120 941,000 1,033,880 1.0987 0.803 0.796 0.803 0.789 0.818 1,288,346 0.8025 1.85%
2017-02-27 0 1.080 1.070 1.090 1.060 1.090 506,000 542,480 1.0721 0.789 0.782 0.796 0.774 0.796 692,777 0.7831 -0.92%
2017-02-24 0 1.090 1.080 1.090 1.070 1.100 299,494 324,013 1.0819 0.796 0.789 0.796 0.782 0.803 410,045 0.7902 0.00%
2017-02-23 0 1.090 1.080 1.090 1.050 1.100 1,596,720 1,729,799 1.0833 0.796 0.789 0.796 0.767 0.803 2,186,108 0.7913 2.83%
2017-02-22 0 1.060 1.050 1.060 1.030 1.060 704,000 737,780 1.0480 0.774 0.767 0.774 0.752 0.774 963,864 0.7654 2.91%
2017-02-21 0 1.030 1.020 1.030 1.030 1.030 50,000 51,500 1.0300 0.752 0.745 0.752 0.752 0.752 68,456 0.7523 0.00%
2017-02-20 0 1.030 1.020 1.030 1.020 1.080 1,592,000 1,666,460 1.0468 0.752 0.745 0.752 0.745 0.789 2,179,646 0.7646 -1.90%
2017-02-17 0 1.050 1.040 1.050 1.020 1.050 782,820 813,030 1.0386 0.767 0.760 0.767 0.745 0.767 1,071,778 0.7586 1.94%
2017-02-16 0 1.030 1.020 1.030 1.020 1.030 263,541 270,170 1.0252 0.752 0.745 0.752 0.745 0.752 360,820 0.7488 0.98%
2017-02-15 0 1.020 1.010 1.030 1.000 1.030 366,100 373,888 1.0213 0.745 0.738 0.752 0.730 0.752 501,236 0.7459 0.00%
2017-02-14 0 1.020 1.010 1.020 1.020 1.020 76,000 77,520 1.0200 0.745 0.738 0.745 0.745 0.745 104,053 0.7450 0.99%
2017-02-13 0 1.010 1.000 1.020 1.010 1.010 110,000 111,100 1.0100 0.738 0.730 0.745 0.738 0.738 150,604 0.7377 -0.98%
2017-02-10 0 1.020 1.010 1.020 1.010 1.020 162,000 165,080 1.0190 0.745 0.738 0.745 0.738 0.745 221,798 0.7443 0.99%
2017-02-09 0 1.010 1.010 1.020 1.000 1.020 114,816 116,631 1.0158 0.738 0.738 0.745 0.730 0.745 157,197 0.7419 0.00%
2017-02-08 0 1.010 1.000 1.010 1.000 1.010 303,952 305,523 1.0052 0.738 0.730 0.738 0.730 0.738 416,148 0.7342 -0.98%
2017-02-07 0 1.020 1.000 1.020 1.010 1.020 32,000 32,620 1.0194 0.745 0.730 0.745 0.738 0.745 43,812 0.7445 0.99%
2017-02-06 0 1.010 1.000 1.020 1.000 1.020 240,600 242,762 1.0090 0.738 0.730 0.745 0.730 0.745 329,411 0.7370 -0.98%
2017-02-03 0 1.020 1.010 1.020 1.010 1.020 97,000 98,660 1.0171 0.745 0.738 0.745 0.738 0.745 132,805 0.7429 0.00%
2017-02-02 0 1.020 1.000 1.020 1.010 1.020 318,000 322,460 1.0140 0.745 0.730 0.745 0.738 0.745 435,382 0.7406 0.00%
2017-02-01 0 1.020 1.000 1.020 0.990 1.020 126,000 126,540 1.0043 0.745 0.730 0.745 0.723 0.745 172,510 0.7335 2.00%
2017-01-27 0 1.000 0.990 1.000 0.980 1.000 63,968 63,189 0.9878 0.730 0.723 0.730 0.716 0.730 87,580 0.7215 0.00%
2017-01-26 0 1.000 0.990 1.000 0.990 1.000 158,000 157,800 0.9987 0.730 0.723 0.730 0.723 0.730 216,322 0.7295 -0.99%
2017-01-25 0 1.010 1.000 1.010 0.990 1.030 216,000 219,580 1.0166 0.738 0.730 0.738 0.723 0.752 295,731 0.7425 1.00%
2017-01-24 0 1.000 1.000 1.010 1.000 1.000 138,000 138,000 1.0000 0.730 0.730 0.738 0.730 0.730 188,939 0.7304 0.00%
2017-01-23 0 1.000 0.990 1.010 0.990 1.000 199,025 198,804 0.9989 0.730 0.723 0.738 0.723 0.730 272,490 0.7296 0.00%
2017-01-20 0 1.000 0.980 1.000 0.980 1.000 369,375 365,706 0.9901 0.730 0.716 0.730 0.716 0.730 505,720 0.7231 0.00%
2017-01-19 0 1.000 0.980 1.000 0.980 1.000 42,875 42,711 0.9962 0.730 0.716 0.730 0.716 0.730 58,701 0.7276 1.01%
2017-01-18 0 0.990 0.980 1.000 0.980 0.990 26,000 25,500 0.9808 0.723 0.716 0.730 0.716 0.723 35,597 0.7163 -1.98%
2017-01-17 0 1.010 0.980 1.010 - - 0 0 - 0.738 0.716 0.738 - - 0 - 0.00%
2017-01-16 0 1.010 0.990 1.010 1.010 1.010 180,000 181,800 1.0100 0.738 0.723 0.738 0.738 0.738 246,442 0.7377 0.00%
2017-01-13 0 1.010 0.980 1.010 0.980 1.010 54,000 53,220 0.9856 0.738 0.716 0.738 0.716 0.738 73,933 0.7198 2.02%
2017-01-12 0 0.990 0.980 0.990 - - 0 0 - 0.723 0.716 0.723 - - 0 - -1.00%
2017-01-11 0 1.000 0.980 1.000 0.980 1.020 764,196 757,962 0.9918 0.730 0.716 0.730 0.716 0.745 1,046,279 0.7244 1.01%
2017-01-10 0 0.990 0.980 0.990 0.980 0.990 158,000 154,960 0.9808 0.723 0.716 0.723 0.716 0.723 216,322 0.7163 2.06%
2017-01-09 0 0.970 0.960 0.980 0.970 0.970 371,263 360,064 0.9698 0.708 0.701 0.716 0.708 0.708 508,305 0.7084 0.00%
2017-01-06 0 0.970 0.970 0.980 0.960 0.970 270,600 262,064 0.9685 0.708 0.708 0.716 0.701 0.708 370,485 0.7074 0.00%
2017-01-05 0 0.970 0.970 0.980 - - 0 0 - 0.708 0.708 0.716 - - 0 - 0.00%
2017-01-04 0 0.970 0.970 0.980 0.970 0.970 34,000 32,980 0.9700 0.708 0.708 0.716 0.708 0.708 46,550 0.7085 0.00%
2017-01-03 0 0.970 0.970 0.980 0.970 0.970 78,000 75,660 0.9700 0.708 0.708 0.716 0.708 0.708 106,792 0.7085 0.00%
2016-12-30 0 0.970 0.950 0.970 0.970 0.970 11,560 11,135 0.9632 0.708 0.694 0.708 0.708 0.708 15,827 0.7035 1.04%
2016-12-29 0 0.960 0.950 0.960 0.950 0.960 172,682 165,327 0.9574 0.701 0.694 0.701 0.694 0.701 236,423 0.6993 0.00%
2016-12-28 0 0.960 0.960 0.970 0.950 0.980 76,000 73,780 0.9708 0.701 0.701 0.708 0.694 0.716 104,053 0.7091 -1.03%
2016-12-23 0 0.970 0.950 0.970 - - 42,000 40,320 0.9600 0.708 0.694 0.708 - - 57,503 0.7012 0.00%
2016-12-22 0 0.970 0.960 0.970 0.960 0.970 116,000 111,540 0.9616 0.708 0.701 0.708 0.701 0.708 158,818 0.7023 -1.02%
2016-12-21 0 0.980 0.960 0.980 0.960 0.980 80,000 77,400 0.9675 0.716 0.701 0.716 0.701 0.716 109,530 0.7067 2.08%
2016-12-20 0 0.960 0.960 0.970 0.960 0.970 374,000 359,540 0.9613 0.701 0.701 0.708 0.701 0.708 512,053 0.7022 0.00%
2016-12-19 0 0.960 0.960 0.980 0.960 0.970 472,000 453,220 0.9602 0.701 0.701 0.716 0.701 0.708 646,227 0.7013 0.00%
2016-12-16 0 0.960 0.960 0.980 0.960 0.960 26,000 24,960 0.9600 0.701 0.701 0.716 0.701 0.701 35,597 0.7012 0.00%
2016-12-15 0 0.960 0.970 0.980 0.950 0.970 345,000 330,380 0.9576 0.701 0.708 0.716 0.694 0.708 472,348 0.6994 0.00%
2016-12-14 0 0.960 0.950 0.970 0.960 0.970 417,922 402,942 0.9642 0.701 0.694 0.708 0.701 0.708 572,187 0.7042 1.05%
2016-12-13 0 0.950 0.950 0.970 0.950 0.970 687,400 656,832 0.9555 0.694 0.694 0.708 0.694 0.708 941,136 0.6979 -2.06%
2016-12-12 0 0.970 0.960 0.980 0.960 0.980 192,120 185,611 0.9661 0.708 0.701 0.716 0.701 0.716 263,036 0.7056 -3.00%
2016-12-09 0 1.000 0.970 1.000 - - 0 0 - 0.730 0.708 0.730 - - 0 - 0.00%
2016-12-08 0 1.000 0.980 1.000 1.000 1.000 61,968 61,869 0.9984 0.730 0.716 0.730 0.730 0.730 84,842 0.7292 0.00%
2016-12-07 0 1.000 0.970 1.000 0.970 1.000 296,000 288,880 0.9759 0.730 0.708 0.730 0.708 0.730 405,261 0.7128 1.01%
2016-12-06 0 0.990 0.980 0.990 - - 0 0 - 0.723 0.716 0.723 - - 0 - 0.00%
2016-12-05 0 0.990 0.990 1.000 0.980 0.980 60,000 58,800 0.9800 0.723 0.723 0.730 0.716 0.716 82,147 0.7158 0.51%
2016-12-02 0 0.990 0.980 0.990 0.980 0.990 189,000 186,190 0.9851 0.719 0.712 0.719 0.712 0.719 260,078 0.7159 -1.00%
2016-12-01 0 1.000 0.980 1.000 1.000 1.000 190,000 190,000 1.0000 0.727 0.712 0.727 0.727 0.727 261,454 0.7267 0.00%
2016-11-30 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.727 0.719 0.727 0.727 0.727 68,804 0.7267 0.00%
2016-11-29 0 1.000 0.990 1.010 0.990 1.000 232,000 231,320 0.9971 0.727 0.719 0.734 0.719 0.727 319,249 0.7246 -0.99%
2016-11-28 0 1.010 1.000 1.020 1.010 1.020 250,000 253,920 1.0157 0.734 0.727 0.741 0.734 0.741 344,019 0.7381 0.00%
2016-11-25 0 1.010 1.000 1.010 0.990 1.030 508,000 511,320 1.0065 0.734 0.727 0.734 0.719 0.749 699,046 0.7315 -1.94%
2016-11-24 0 1.030 1.020 1.030 1.020 1.040 348,600 358,442 1.0282 0.749 0.741 0.749 0.741 0.756 479,699 0.7472 1.98%
2016-11-23 0 1.010 1.010 1.020 1.010 1.040 1,067,030 1,085,992 1.0178 0.734 0.734 0.741 0.734 0.756 1,468,313 0.7396 1.00%
2016-11-22 0 1.000 1.000 1.010 1.000 1.030 1,061,968 1,075,968 1.0132 0.727 0.727 0.734 0.727 0.749 1,461,347 0.7363 -0.99%
2016-11-21 0 1.010 1.000 1.010 1.000 1.020 32,000 32,460 1.0144 0.734 0.727 0.734 0.727 0.741 44,034 0.7372 -0.98%
2016-11-18 0 1.020 1.000 1.020 0.990 1.030 612,000 619,220 1.0118 0.741 0.727 0.741 0.719 0.749 842,157 0.7353 4.08%
2016-11-17 0 0.980 0.980 0.990 0.980 0.980 106,000 103,880 0.9800 0.712 0.712 0.719 0.712 0.712 145,864 0.7122 0.00%
2016-11-16 0 0.980 0.980 0.990 0.980 0.980 42,000 41,160 0.9800 0.712 0.712 0.719 0.712 0.712 57,795 0.7122 0.00%
2016-11-15 0 0.980 0.980 0.990 0.960 1.000 210,931 206,916 0.9810 0.712 0.712 0.719 0.698 0.727 290,257 0.7129 -1.01%
2016-11-14 0 0.990 0.960 0.990 0.970 0.990 246,000 240,580 0.9780 0.719 0.698 0.719 0.705 0.719 338,514 0.7107 3.13%
2016-11-11 0 0.960 0.960 0.980 0.950 0.960 100,000 95,120 0.9512 0.698 0.698 0.712 0.690 0.698 137,607 0.6912 -2.04%
2016-11-10 0 0.980 0.970 0.980 0.960 0.980 60,000 58,000 0.9667 0.712 0.705 0.712 0.698 0.712 82,564 0.7025 3.16%
2016-11-09 0 0.950 0.950 0.970 0.950 0.970 120,000 115,560 0.9630 0.690 0.690 0.705 0.690 0.705 165,129 0.6998 -2.06%
2016-11-08 0 0.970 0.980 0.990 0.970 1.000 342,000 338,020 0.9884 0.705 0.712 0.719 0.705 0.727 470,617 0.7182 -2.02%
2016-11-07 0 0.990 0.980 0.990 0.980 1.000 236,000 233,780 0.9906 0.719 0.712 0.719 0.712 0.727 324,754 0.7199 -1.00%
2016-11-04 0 1.000 0.990 1.000 0.950 1.030 3,922,671 3,934,505 1.0030 0.727 0.719 0.727 0.690 0.749 5,397,887 0.7289 5.26%
2016-11-03 0 0.950 0.950 0.970 0.950 0.950 4,000 3,800 0.9500 0.690 0.690 0.705 0.690 0.690 5,504 0.6904 0.00%
2016-11-02 0 0.950 0.950 0.970 0.950 0.970 38,000 36,300 0.9553 0.690 0.690 0.705 0.690 0.705 52,291 0.6942 -1.04%
2016-11-01 0 0.960 0.960 0.980 0.960 0.970 150,000 145,300 0.9687 0.698 0.698 0.712 0.698 0.705 206,411 0.7039 0.00%
2016-10-31 0 0.960 0.960 0.970 0.950 0.960 138,000 132,280 0.9586 0.698 0.698 0.705 0.690 0.698 189,898 0.6966 1.05%
2016-10-28 0 0.950 0.940 0.950 0.950 0.950 68,000 64,600 0.9500 0.690 0.683 0.690 0.690 0.690 93,573 0.6904 -1.04%
2016-10-27 0 0.960 0.950 0.970 - - 0 0 - 0.698 0.690 0.705 - - 0 - 0.00%
2016-10-26 0 0.960 0.960 0.970 0.950 0.950 10,000 9,500 0.9500 0.698 0.698 0.705 0.690 0.690 13,761 0.6904 -1.03%
2016-10-25 0 0.970 0.950 0.970 0.940 0.970 66,000 63,160 0.9570 0.705 0.690 0.705 0.683 0.705 90,821 0.6954 1.04%
2016-10-24 0 0.960 0.950 0.970 - - 0 0 - 0.698 0.690 0.705 - - 0 - 0.00%
2016-10-20 0 0.960 0.960 0.970 - - 0 0 - 0.698 0.698 0.705 - - 0 - 1.05%
2016-10-19 0 0.950 0.950 0.960 0.950 0.960 82,000 78,600 0.9585 0.690 0.690 0.698 0.690 0.698 112,838 0.6966 0.00%
2016-10-18 0 0.950 0.950 0.960 - - 0 0 - 0.690 0.690 0.698 - - 0 - 0.00%
2016-10-17 0 0.950 0.950 0.960 0.950 0.950 76,000 72,200 0.9500 0.690 0.690 0.698 0.690 0.690 104,582 0.6904 -1.04%
2016-10-14 0 0.960 0.950 0.970 0.940 0.960 64,000 60,740 0.9491 0.698 0.690 0.705 0.683 0.698 88,069 0.6897 2.13%
2016-10-13 0 0.940 0.940 0.950 0.940 0.960 154,000 146,260 0.9497 0.683 0.683 0.690 0.683 0.698 211,915 0.6902 -1.05%
2016-10-12 0 0.950 0.950 0.970 0.950 0.960 30,000 28,780 0.9593 0.690 0.690 0.705 0.690 0.698 41,282 0.6972 0.00%
2016-10-11 0 0.950 0.940 0.970 0.940 0.980 198,000 189,480 0.9570 0.690 0.683 0.705 0.683 0.712 272,463 0.6954 -1.04%
2016-10-07 0 0.960 0.960 0.980 0.950 1.010 278,000 270,160 0.9718 0.698 0.698 0.712 0.690 0.734 382,549 0.7062 -3.03%
2016-10-06 0 0.990 0.960 0.990 0.960 0.990 84,000 81,780 0.9736 0.719 0.698 0.719 0.698 0.719 115,590 0.7075 1.02%
2016-10-05 0 0.980 0.960 0.980 0.940 0.980 148,000 140,660 0.9504 0.712 0.698 0.712 0.683 0.712 203,659 0.6907 4.26%
2016-10-04 0 0.940 0.940 0.950 0.930 0.950 95,000 88,690 0.9336 0.683 0.683 0.690 0.676 0.690 130,727 0.6784 -1.05%
2016-10-03 0 0.950 0.950 0.970 - - 0 0 - 0.690 0.690 0.705 - - 0 - 0.00%
2016-09-30 0 0.950 0.940 0.960 0.940 0.960 64,000 60,680 0.9481 0.690 0.683 0.698 0.683 0.698 88,069 0.6890 0.00%
2016-09-29 0 0.950 0.950 0.960 0.940 0.970 107,000 103,260 0.9650 0.690 0.690 0.698 0.683 0.705 147,240 0.7013 -2.06%
2016-09-28 0 0.970 0.940 0.970 - - 0 0 - 0.705 0.683 0.705 - - 0 - 0.00%
2016-09-27 0 0.970 0.960 0.980 0.970 0.990 242,000 236,680 0.9780 0.705 0.698 0.712 0.705 0.719 333,010 0.7107 -1.02%
2016-09-26 0 0.980 0.950 0.980 0.940 0.990 550,000 527,740 0.9595 0.712 0.690 0.712 0.683 0.719 756,841 0.6973 4.26%
2016-09-23 0 0.940 0.940 0.960 0.940 0.960 112,000 106,300 0.9491 0.683 0.683 0.698 0.683 0.698 154,120 0.6897 -1.05%
2016-09-22 0 0.950 0.940 0.950 0.950 0.950 9,441 8,925 0.9453 0.690 0.683 0.690 0.690 0.690 12,992 0.6870 1.06%
2016-09-21 0 0.940 0.940 0.950 0.930 0.950 133,000 125,740 0.9454 0.683 0.683 0.690 0.676 0.690 183,018 0.6870 -1.05%
2016-09-20 0 0.950 0.940 0.970 0.950 0.950 92,000 87,400 0.9500 0.690 0.683 0.705 0.690 0.690 126,599 0.6904 -2.06%
2016-09-19 0 0.970 0.940 0.970 0.940 0.980 162,000 153,260 0.9460 0.705 0.683 0.705 0.683 0.712 222,924 0.6875 2.11%
2016-09-15 0 0.950 0.950 0.970 0.940 0.950 44,200 41,956 0.9492 0.690 0.690 0.705 0.683 0.690 60,822 0.6898 1.06%
2016-09-14 0 0.940 0.940 0.950 0.930 0.960 68,800 65,480 0.9517 0.683 0.683 0.690 0.676 0.698 94,674 0.6916 -1.05%
2016-09-13 0 0.950 0.930 0.950 0.930 0.950 150,000 141,400 0.9427 0.690 0.676 0.690 0.676 0.690 206,411 0.6850 2.15%
2016-09-12 0 0.930 0.920 0.950 0.920 0.950 198,000 185,220 0.9355 0.676 0.669 0.690 0.669 0.690 272,463 0.6798 -4.12%
2016-09-09 0 0.970 0.960 0.970 0.970 0.980 121,000 117,740 0.9731 0.705 0.698 0.705 0.705 0.712 166,505 0.7071 -1.02%
2016-09-08 0 0.980 0.960 0.980 0.960 0.990 296,000 285,080 0.9631 0.712 0.698 0.712 0.698 0.719 407,318 0.6999 2.08%
2016-09-07 0 0.960 0.960 0.970 0.950 1.020 312,000 301,240 0.9655 0.698 0.698 0.705 0.690 0.741 429,335 0.7016 -2.04%
2016-09-06 0 0.980 0.970 0.980 0.950 0.980 437,000 420,100 0.9613 0.712 0.705 0.712 0.690 0.712 601,344 0.6986 -2.00%
2016-09-05 0 1.000 0.980 1.000 0.960 1.000 84,000 82,480 0.9819 0.727 0.712 0.727 0.698 0.727 115,590 0.7136 4.17%
2016-09-02 0 0.960 0.970 0.980 0.960 1.010 135,800 132,280 0.9741 0.698 0.705 0.712 0.698 0.734 186,871 0.7079 -2.04%
2016-09-01 0 0.980 0.960 0.980 0.930 1.100 480,000 466,740 0.9724 0.712 0.698 0.712 0.676 0.799 660,516 0.7066 5.38%
2016-08-31 0 0.930 0.930 0.940 0.930 0.940 265,000 246,830 0.9314 0.676 0.676 0.683 0.676 0.683 364,660 0.6769 -3.12%
2016-08-30 0 0.960 0.930 0.960 0.960 0.960 2,000 1,920 0.9600 0.698 0.676 0.698 0.698 0.698 2,752 0.6976 0.00%
2016-08-29 0 0.960 0.950 0.960 0.950 0.970 140,722 134,877 0.9585 0.698 0.690 0.698 0.690 0.705 193,644 0.6965 1.05%
2016-08-26 0 0.990 0.990 1.020 0.980 1.020 168,000 169,420 1.0085 0.690 0.690 0.711 0.683 0.711 240,914 0.7032 -1.98%
2016-08-25 0 1.010 1.010 1.020 1.000 1.010 60,000 60,400 1.0067 0.704 0.704 0.711 0.697 0.704 86,041 0.7020 0.00%
2016-08-24 0 1.010 1.010 1.020 1.000 1.020 128,000 128,680 1.0053 0.704 0.704 0.711 0.697 0.711 183,554 0.7010 -0.98%
2016-08-23 0 1.020 1.000 1.020 1.000 1.020 208,800 211,596 1.0134 0.711 0.697 0.711 0.697 0.711 299,422 0.7067 0.99%
2016-08-22 0 1.010 1.010 1.020 1.000 1.000 30,000 30,000 1.0000 0.704 0.704 0.711 0.697 0.697 43,020 0.6973 -0.98%
2016-08-19 0 1.020 1.000 1.020 0.990 1.030 114,000 114,240 1.0021 0.711 0.697 0.711 0.690 0.718 163,478 0.6988 3.03%
2016-08-18 0 0.990 0.990 1.000 0.990 1.000 47,000 46,790 0.9955 0.690 0.690 0.697 0.690 0.697 67,399 0.6942 -1.00%
2016-08-17 0 1.000 1.000 1.020 0.980 1.000 54,983 54,764 0.9960 0.697 0.697 0.711 0.683 0.697 78,846 0.6946 1.01%
2016-08-16 0 0.990 0.990 1.000 0.990 1.020 144,000 143,940 0.9996 0.690 0.690 0.697 0.690 0.711 206,498 0.6971 -1.98%
2016-08-15 0 1.010 1.000 1.010 0.980 1.030 293,500 297,960 1.0152 0.704 0.697 0.704 0.683 0.718 420,883 0.7079 0.00%
2016-08-12 0 1.010 0.990 1.010 0.990 1.010 140,000 139,580 0.9970 0.704 0.690 0.704 0.690 0.704 200,762 0.6953 1.00%
2016-08-11 0 1.000 0.980 1.000 0.980 1.000 142,000 140,360 0.9885 0.697 0.683 0.697 0.683 0.697 203,630 0.6893 3.09%
2016-08-10 0 0.970 0.960 0.990 0.970 1.000 186,800 183,452 0.9821 0.676 0.669 0.690 0.676 0.697 267,874 0.6848 -2.02%
2016-08-09 0 0.990 0.980 0.990 0.970 0.990 32,967 32,059 0.9725 0.690 0.683 0.690 0.676 0.690 47,275 0.6781 1.02%
2016-08-08 0 0.980 0.980 0.990 0.980 0.990 154,750 151,732 0.9805 0.683 0.683 0.690 0.683 0.690 221,914 0.6837 0.00%
2016-08-05 0 0.980 0.980 0.990 0.970 0.980 50,000 48,620 0.9724 0.683 0.683 0.690 0.676 0.683 71,701 0.6781 2.08%
2016-08-04 0 0.960 0.960 0.980 - - 0 0 - 0.669 0.669 0.683 - - 0 - 0.00%
2016-08-03 0 0.960 0.940 0.960 0.960 0.960 136,000 130,560 0.9600 0.669 0.656 0.669 0.669 0.669 195,026 0.6694 0.00%
2016-08-01 0 0.960 0.960 0.980 0.960 0.960 34,000 32,640 0.9600 0.669 0.669 0.683 0.669 0.669 48,756 0.6694 0.00%
2016-07-29 0 0.960 0.960 0.970 0.960 0.970 250,000 241,400 0.9656 0.669 0.669 0.676 0.669 0.676 358,504 0.6734 -1.03%
2016-07-28 0 0.970 0.960 0.980 0.960 0.980 84,000 81,740 0.9731 0.676 0.669 0.683 0.669 0.683 120,457 0.6786 -1.02%
2016-07-27 0 0.980 0.960 0.980 0.960 0.980 60,000 57,760 0.9627 0.683 0.669 0.683 0.669 0.683 86,041 0.6713 2.08%
2016-07-26 0 0.960 0.960 0.980 0.930 0.990 233,400 222,608 0.9538 0.669 0.669 0.683 0.649 0.690 334,699 0.6651 -3.03%
2016-07-25 0 0.990 0.960 0.990 0.990 1.000 82,000 81,680 0.9961 0.690 0.669 0.690 0.690 0.697 117,589 0.6946 0.00%
2016-07-22 0 0.990 0.980 0.990 0.980 0.990 340,000 333,300 0.9803 0.690 0.683 0.690 0.683 0.690 487,565 0.6836 2.06%
2016-07-21 0 0.970 0.960 0.990 0.970 0.980 164,000 160,220 0.9770 0.676 0.669 0.690 0.676 0.683 235,178 0.6813 0.00%
2016-07-20 0 0.970 0.960 0.990 - - 0 0 - 0.676 0.669 0.690 - - 0 - 0.00%
2016-07-19 0 0.970 0.970 0.980 - - 0 0 - 0.676 0.676 0.683 - - 0 - 0.00%
2016-07-18 0 0.970 0.970 0.990 0.970 0.990 248,000 241,520 0.9739 0.676 0.676 0.690 0.676 0.690 355,636 0.6791 -2.02%
2016-07-15 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.690 0.676 0.690 0.690 0.690 2,868 0.6904 2.06%
2016-07-14 0 0.970 0.970 0.980 0.970 0.990 62,000 60,840 0.9813 0.676 0.676 0.683 0.676 0.690 88,909 0.6843 -3.00%
2016-07-13 0 1.000 0.990 1.000 1.000 1.010 210,815 210,794 0.9999 0.697 0.690 0.697 0.697 0.704 302,312 0.6973 0.00%
2016-07-12 0 1.000 0.990 1.000 0.960 1.000 796,800 790,136 0.9916 0.697 0.690 0.697 0.669 0.697 1,142,623 0.6915 1.01%
2016-07-11 0 0.990 0.960 0.990 0.960 0.990 789,495 764,890 0.9688 0.690 0.669 0.690 0.669 0.690 1,132,147 0.6756 2.06%
2016-07-08 0 0.970 0.960 0.970 0.950 0.970 388,800 373,016 0.9594 0.676 0.669 0.676 0.662 0.676 557,545 0.6690 -1.02%
2016-07-07 0 0.980 0.960 0.980 0.900 0.990 1,194,400 1,130,628 0.9466 0.683 0.669 0.683 0.628 0.690 1,712,787 0.6601 3.16%
2016-07-06 0 0.950 0.930 0.950 0.940 0.950 190,400 179,360 0.9420 0.662 0.649 0.662 0.656 0.662 273,036 0.6569 1.06%
2016-07-05 0 0.940 0.940 0.950 0.940 0.950 90,000 84,640 0.9404 0.656 0.656 0.662 0.656 0.662 129,061 0.6558 0.00%
2016-07-04 0 0.940 0.940 0.950 0.940 0.950 246,000 231,140 0.9396 0.656 0.656 0.662 0.656 0.662 352,768 0.6552 0.00%
2016-06-30 0 0.940 0.940 0.950 0.900 0.950 70,000 65,200 0.9314 0.656 0.656 0.662 0.628 0.662 100,381 0.6495 -1.05%
2016-06-29 0 0.950 0.930 0.950 0.930 0.950 130,000 122,040 0.9388 0.662 0.649 0.662 0.649 0.662 186,422 0.6546 0.00%
2016-06-28 0 0.950 0.910 0.950 0.900 0.950 240,952 220,537 0.9153 0.662 0.635 0.662 0.628 0.662 345,529 0.6383 2.15%
2016-06-27 0 0.930 0.930 0.940 0.920 0.920 4,000 3,680 0.9200 0.649 0.649 0.656 0.642 0.642 5,736 0.6416 1.09%
2016-06-24 0 0.920 0.920 0.930 0.910 0.940 270,600 251,306 0.9287 0.642 0.642 0.649 0.635 0.656 388,044 0.6476 -2.13%
2016-06-23 0 0.940 0.940 0.950 0.930 0.950 166,000 155,880 0.9390 0.656 0.656 0.662 0.649 0.662 238,046 0.6548 1.08%
2016-06-22 0 0.930 0.930 0.940 0.930 0.930 230,000 213,900 0.9300 0.649 0.649 0.656 0.649 0.649 329,823 0.6485 0.00%
2016-06-21 0 0.930 0.920 0.930 0.920 0.930 70,000 64,900 0.9271 0.649 0.642 0.649 0.642 0.649 100,381 0.6465 0.00%
2016-06-20 0 0.930 0.930 0.940 0.930 0.930 518,000 481,740 0.9300 0.649 0.649 0.656 0.649 0.649 742,819 0.6485 1.09%
2016-06-17 0 0.920 0.920 0.930 0.910 0.910 8,983 8,105 0.9023 0.642 0.642 0.649 0.635 0.635 12,882 0.6292 0.00%
2016-06-16 0 0.920 0.920 0.930 0.910 0.920 130,000 119,300 0.9177 0.642 0.642 0.649 0.635 0.642 186,422 0.6399 1.10%
2016-06-15 0 0.910 0.910 0.940 0.910 0.940 52,000 48,540 0.9335 0.635 0.635 0.656 0.635 0.656 74,569 0.6509 -3.19%
2016-06-14 0 0.940 0.930 0.940 0.940 0.940 30,000 28,200 0.9400 0.656 0.649 0.656 0.656 0.656 43,020 0.6555 0.00%
2016-06-13 0 0.940 0.920 0.940 0.920 0.950 308,000 285,600 0.9273 0.656 0.642 0.656 0.642 0.662 441,676 0.6466 -1.05%
2016-06-10 0 0.950 0.950 0.960 0.950 0.990 1,182,000 1,132,780 0.9584 0.662 0.662 0.669 0.662 0.690 1,695,005 0.6683 0.00%
2016-06-08 0 0.950 0.950 0.960 0.920 0.960 738,000 695,940 0.9430 0.662 0.662 0.669 0.642 0.669 1,058,303 0.6576 3.26%
2016-06-07 0 0.920 0.920 0.930 0.910 0.950 1,174,000 1,095,620 0.9332 0.642 0.642 0.649 0.635 0.662 1,683,533 0.6508 2.22%
2016-06-06 0 0.900 0.900 0.910 0.900 0.900 164,800 148,304 0.8999 0.628 0.628 0.635 0.628 0.628 236,326 0.6275 -1.10%
2016-06-03 0 0.910 0.900 0.920 0.900 0.910 90,000 81,600 0.9067 0.635 0.628 0.642 0.628 0.635 129,061 0.6323 0.00%
2016-06-02 0 0.910 0.900 0.910 0.900 0.910 120,003 108,902 0.9075 0.635 0.628 0.635 0.628 0.635 172,086 0.6328 1.11%
2016-06-01 0 0.900 0.900 0.910 0.890 0.900 84,000 75,000 0.8929 0.628 0.628 0.635 0.621 0.628 120,457 0.6226 -1.10%
2016-05-31 0 0.910 0.890 0.910 0.890 0.910 184,000 165,900 0.9016 0.635 0.621 0.635 0.621 0.635 263,859 0.6287 2.25%
2016-05-30 0 0.890 0.880 0.900 0.880 0.890 34,000 29,940 0.8806 0.621 0.614 0.628 0.614 0.621 48,756 0.6141 0.00%
2016-05-27 0 0.890 0.890 0.900 - - 0 0 - 0.621 0.621 0.628 - - 0 - 0.00%
2016-05-26 0 0.890 0.880 0.910 0.880 0.910 96,400 86,840 0.9008 0.621 0.614 0.635 0.614 0.635 138,239 0.6282 -1.11%
2016-05-25 0 0.900 0.900 0.910 0.890 0.890 10,000 8,900 0.8900 0.628 0.628 0.635 0.621 0.621 14,340 0.6206 1.12%
2016-05-24 0 0.890 0.880 0.890 0.890 0.890 320,000 284,800 0.8900 0.621 0.614 0.621 0.621 0.621 458,885 0.6206 0.00%
2016-05-23 0 0.890 0.880 0.920 0.890 0.890 6,000 5,340 0.8900 0.621 0.614 0.642 0.621 0.621 8,604 0.6206 0.00%
2016-05-20 0 0.890 0.880 0.900 - - 0 0 - 0.621 0.614 0.628 - - 0 - 0.00%
2016-05-19 0 0.890 0.880 0.900 0.890 0.890 20,000 17,800 0.8900 0.621 0.614 0.628 0.621 0.621 28,680 0.6206 1.14%
2016-05-18 0 0.880 0.880 0.900 0.880 0.880 11,400 9,976 0.8751 0.614 0.614 0.628 0.614 0.614 16,348 0.6102 -2.22%
2016-05-17 0 0.900 0.900 0.920 0.900 0.910 98,000 88,660 0.9047 0.628 0.628 0.642 0.628 0.635 140,533 0.6309 -1.10%
2016-05-16 0 0.910 0.900 0.910 0.910 0.910 150,000 136,500 0.9100 0.635 0.628 0.635 0.635 0.635 215,102 0.6346 0.00%
2016-05-13 0 0.910 0.910 0.920 0.900 0.900 274,000 246,600 0.9000 0.635 0.635 0.642 0.628 0.628 392,920 0.6276 0.00%
2016-05-12 0 0.910 0.910 0.920 0.910 0.920 140,000 128,780 0.9199 0.635 0.635 0.642 0.635 0.642 200,762 0.6415 -1.09%
2016-05-11 0 0.920 0.910 0.920 0.910 0.930 1,270,000 1,162,420 0.9153 0.642 0.635 0.642 0.635 0.649 1,821,198 0.6383 1.10%
2016-05-10 0 0.910 0.900 0.910 0.880 0.910 1,618,600 1,431,524 0.8844 0.635 0.628 0.635 0.614 0.635 2,321,095 0.6167 4.60%
2016-05-09 0 0.870 0.870 0.890 0.870 0.870 552,000 480,240 0.8700 0.607 0.607 0.621 0.607 0.607 791,576 0.6067 0.00%
2016-05-06 0 0.870 0.870 0.880 0.870 0.870 2,199 1,907 0.8672 0.607 0.607 0.614 0.607 0.607 3,153 0.6047 -2.25%
2016-05-05 0 0.890 0.890 0.900 0.870 0.880 31,500 27,615 0.8767 0.621 0.621 0.628 0.607 0.614 45,171 0.6113 1.14%
2016-05-04 0 0.880 0.870 0.890 - - 0 0 - 0.614 0.607 0.621 - - 0 - 0.00%
2016-05-03 0 0.880 0.870 0.900 - - 0 0 - 0.614 0.607 0.628 - - 0 - 0.00%
2016-04-29 0 0.880 0.880 0.900 0.880 0.880 98,000 86,240 0.8800 0.614 0.614 0.628 0.614 0.614 140,533 0.6137 0.00%
2016-04-28 0 0.880 0.880 0.900 0.880 0.900 229,380 203,099 0.8854 0.614 0.614 0.628 0.614 0.628 328,934 0.6174 0.00%
2016-04-27 0 0.880 0.880 0.890 0.870 0.870 30,123 26,203 0.8699 0.614 0.614 0.621 0.607 0.607 43,197 0.6066 -1.12%
2016-04-26 0 0.890 0.880 0.900 0.890 0.890 42,000 37,380 0.8900 0.621 0.614 0.628 0.621 0.621 60,229 0.6206 0.00%
2016-04-25 0 0.890 0.870 0.890 0.870 0.890 52,000 46,160 0.8877 0.621 0.607 0.621 0.607 0.621 74,569 0.6190 2.30%
2016-04-22 0 0.870 0.860 0.890 0.870 0.870 110,000 95,700 0.8700 0.607 0.600 0.621 0.607 0.607 157,742 0.6067 -1.14%
2016-04-21 0 0.880 0.870 0.880 0.860 0.880 120,983 106,206 0.8779 0.614 0.607 0.614 0.600 0.614 173,491 0.6122 0.00%
2016-04-20 0 0.880 0.860 0.880 0.870 0.880 54,000 47,420 0.8781 0.614 0.600 0.614 0.607 0.614 77,437 0.6124 0.00%
2016-04-19 0 0.880 0.870 0.880 - - 1,000 840 0.8400 0.614 0.607 0.614 - - 1,434 0.5858 0.00%
2016-04-18 0 0.880 0.870 0.880 0.870 0.880 57,485 50,242 0.8740 0.614 0.607 0.614 0.607 0.614 82,434 0.6095 0.00%
2016-04-15 0 0.880 0.860 0.880 0.860 0.900 67,433 59,255 0.8787 0.614 0.600 0.614 0.600 0.628 96,700 0.6128 1.15%
2016-04-14 0 0.870 0.860 0.880 0.870 0.880 80,400 70,436 0.8761 0.607 0.600 0.614 0.607 0.614 115,295 0.6109 -1.14%
2016-04-13 0 0.880 0.860 0.880 0.860 0.890 388,000 337,000 0.8686 0.614 0.600 0.614 0.600 0.621 556,398 0.6057 -1.12%
2016-04-12 0 0.890 0.870 0.890 0.860 0.890 63,000 55,280 0.8775 0.621 0.607 0.621 0.600 0.621 90,343 0.6119 0.00%
2016-04-11 0 0.890 0.860 0.900 0.890 0.890 2,000 1,780 0.8900 0.621 0.600 0.628 0.621 0.621 2,868 0.6206 0.00%
2016-04-08 0 0.890 0.890 0.900 - - 0 0 - 0.621 0.621 0.628 - - 0 - 1.14%
2016-04-07 0 0.880 0.880 0.910 0.880 0.880 42,000 36,960 0.8800 0.614 0.614 0.635 0.614 0.614 60,229 0.6137 0.00%
2016-04-06 0 0.880 0.880 0.900 - - 0 0 - 0.614 0.614 0.628 - - 0 - 1.15%
2016-04-05 0 0.870 0.870 0.900 0.870 0.870 6,000 5,220 0.8700 0.607 0.607 0.628 0.607 0.607 8,604 0.6067 -2.25%
2016-04-01 0 0.890 0.850 0.900 0.860 0.890 100,920 88,574 0.8777 0.621 0.593 0.628 0.600 0.621 144,721 0.6120 1.14%
2016-03-31 0 0.880 0.860 0.880 - - 0 0 - 0.614 0.600 0.614 - - 0 - -1.12%
2016-03-30 0 0.890 0.860 0.900 0.860 0.900 67,000 58,330 0.8706 0.621 0.600 0.628 0.600 0.628 96,079 0.6071 -1.11%
2016-03-29 0 0.900 0.860 0.900 0.880 0.900 37,500 33,295 0.8879 0.628 0.600 0.628 0.614 0.628 53,776 0.6191 2.27%
2016-03-24 0 0.880 0.850 0.900 0.880 0.880 18,000 15,840 0.8800 0.614 0.593 0.628 0.614 0.614 25,812 0.6137 0.00%
2016-03-23 0 0.880 0.880 0.900 0.880 0.880 6,000 5,280 0.8800 0.614 0.614 0.628 0.614 0.614 8,604 0.6137 0.00%
2016-03-22 0 0.880 0.850 0.880 0.870 0.890 4,000 3,520 0.8800 0.614 0.593 0.614 0.607 0.621 5,736 0.6137 1.15%
2016-03-21 0 0.870 0.860 0.890 0.850 0.870 118,983 103,286 0.8681 0.607 0.600 0.621 0.593 0.607 170,623 0.6053 -1.14%
2016-03-18 0 0.880 0.880 0.890 0.860 0.890 118,000 101,540 0.8605 0.614 0.614 0.621 0.600 0.621 169,214 0.6001 -1.12%
2016-03-17 0 0.890 0.860 0.890 - - 0 0 - 0.621 0.600 0.621 - - 0 - 0.00%
2016-03-16 0 0.890 0.850 0.890 - - 0 0 - 0.621 0.593 0.621 - - 0 - 0.00%
2016-03-15 0 0.890 0.860 0.890 - - 0 0 - 0.621 0.600 0.621 - - 0 - 0.00%
2016-03-14 0 0.890 0.850 0.890 - - 200 162 0.8100 0.621 0.593 0.621 - - 287 0.5648 0.00%
2016-03-11 0 0.890 0.850 0.900 - - 0 0 - 0.621 0.593 0.628 - - 0 - 0.00%
2016-03-10 0 0.890 0.860 0.900 - - 0 0 - 0.621 0.600 0.628 - - 0 - 0.00%
2016-03-09 0 0.890 0.860 0.900 - - 0 0 - 0.621 0.600 0.628 - - 0 - 0.00%
2016-03-08 0 0.890 0.870 0.890 0.900 0.900 60,000 54,000 0.9000 0.621 0.607 0.621 0.628 0.628 86,041 0.6276 -1.11%
2016-03-07 0 0.900 0.870 0.900 - - 0 0 - 0.628 0.607 0.628 - - 0 - 0.00%
2016-03-04 0 0.900 0.860 0.900 - - 100 94 0.9400 0.628 0.600 0.628 - - 143 0.6555 0.00%
2016-03-03 0 0.900 0.860 0.900 - - 0 0 - 0.628 0.600 0.628 - - 0 - 0.00%
2016-03-02 0 0.900 0.860 0.920 - - 0 0 - 0.628 0.600 0.642 - - 0 - 0.00%
2016-03-01 0 0.900 0.860 0.900 0.880 0.930 8,000 7,140 0.8925 0.628 0.600 0.628 0.614 0.649 11,472 0.6224 3.45%
2016-02-29 0 0.870 0.860 0.880 - - 0 0 - 0.607 0.600 0.614 - - 0 - 0.00%
2016-02-26 0 0.870 0.870 0.880 0.850 0.870 266,000 229,510 0.8628 0.607 0.607 0.614 0.593 0.607 381,448 0.6017 2.35%
2016-02-25 0 0.850 0.850 0.870 0.850 0.850 180,000 153,000 0.8500 0.593 0.593 0.607 0.593 0.593 258,123 0.5927 -2.30%
2016-02-24 0 0.870 0.850 0.880 - - 0 0 - 0.607 0.593 0.614 - - 0 - 0.00%
2016-02-23 0 0.870 0.850 0.870 - - 0 0 - 0.607 0.593 0.607 - - 0 - 0.00%
2016-02-22 0 0.870 0.870 0.880 0.850 0.870 63,000 53,600 0.8508 0.607 0.607 0.614 0.593 0.607 90,343 0.5933 0.00%
2016-02-19 0 0.870 0.870 0.880 0.860 0.860 6,000 5,160 0.8600 0.607 0.607 0.614 0.600 0.600 8,604 0.5997 -2.25%
2016-02-18 0 0.890 0.860 0.890 - - 0 0 - 0.621 0.600 0.621 - - 0 - 0.00%
2016-02-17 0 0.890 0.870 0.890 - - 0 0 - 0.621 0.607 0.621 - - 0 - 0.00%
2016-02-16 0 0.890 0.860 0.900 - - 0 0 - 0.621 0.600 0.628 - - 0 - 0.00%
2016-02-15 0 0.890 0.860 0.890 0.860 0.890 101,000 87,380 0.8651 0.621 0.600 0.621 0.600 0.621 144,835 0.6033 1.14%
2016-02-12 0 0.880 0.840 0.900 - - 0 0 - 0.614 0.586 0.628 - - 0 - 0.00%
2016-02-11 0 0.880 0.830 0.890 - - 0 0 - 0.614 0.579 0.621 - - 0 - 0.00%
2016-02-05 0 0.880 0.860 0.890 0.860 0.880 23,875 20,516 0.8593 0.614 0.600 0.621 0.600 0.614 34,237 0.5992 -1.12%
2016-02-04 0 0.890 0.890 0.900 0.890 0.890 10,000 8,900 0.8900 0.621 0.621 0.628 0.621 0.621 14,340 0.6206 0.00%
2016-02-03 0 0.890 0.850 0.890 - - 0 0 - 0.621 0.593 0.621 - - 0 - 0.00%
2016-02-02 0 0.890 0.850 0.890 - - 0 0 - 0.621 0.593 0.621 - - 0 - 0.00%
2016-02-01 0 0.890 0.890 0.930 0.890 0.890 18,000 16,020 0.8900 0.621 0.621 0.649 0.621 0.621 25,812 0.6206 0.00%
2016-01-29 0 0.890 0.890 0.900 0.880 0.890 1,499,000 1,333,820 0.8898 0.621 0.621 0.628 0.614 0.621 2,149,587 0.6205 0.00%
2016-01-28 0 0.890 0.880 0.900 0.890 0.890 320,000 284,800 0.8900 0.621 0.614 0.628 0.621 0.621 458,885 0.6206 1.14%
2016-01-27 0 0.880 0.880 0.900 0.880 0.880 670,000 589,600 0.8800 0.614 0.614 0.628 0.614 0.614 960,790 0.6137 0.00%
2016-01-26 0 0.880 0.870 0.900 - - 0 0 - 0.614 0.607 0.628 - - 0 - 0.00%
2016-01-25 0 0.880 0.850 0.900 - - 0 0 - 0.614 0.593 0.628 - - 0 - 0.00%
2016-01-22 0 0.880 0.880 0.890 0.880 0.880 141,000 124,050 0.8798 0.614 0.614 0.621 0.614 0.614 202,196 0.6135 0.00%
2016-01-21 0 0.880 0.860 0.890 0.880 0.890 1,348,000 1,186,280 0.8800 0.614 0.600 0.621 0.614 0.621 1,933,051 0.6137 0.00%
2016-01-20 0 0.880 0.860 0.890 0.870 0.890 600,000 532,580 0.8876 0.614 0.600 0.621 0.607 0.621 860,409 0.6190 -1.12%
2016-01-19 0 0.890 0.880 0.910 0.880 0.890 186,000 165,240 0.8884 0.621 0.614 0.635 0.614 0.621 266,727 0.6195 0.00%
2016-01-18 0 0.890 0.880 0.890 0.820 0.890 687,000 593,640 0.8641 0.621 0.614 0.621 0.572 0.621 985,168 0.6026 0.00%
2016-01-15 0 0.890 0.890 0.900 0.890 0.900 396,000 352,960 0.8913 0.621 0.621 0.628 0.621 0.628 567,870 0.6216 0.00%
2016-01-14 0 0.890 0.890 0.900 - - 0 0 - 0.621 0.621 0.628 - - 0 - 0.00%
2016-01-13 0 0.890 0.880 0.910 0.890 0.910 134,000 121,280 0.9051 0.621 0.614 0.635 0.621 0.635 192,158 0.6311 -1.11%
2016-01-12 0 0.900 0.900 0.920 0.890 0.900 1,176,000 1,058,200 0.8998 0.628 0.628 0.642 0.621 0.628 1,686,401 0.6275 0.00%
2016-01-11 0 0.900 0.900 0.910 0.870 0.900 128,952 115,199 0.8933 0.628 0.628 0.635 0.607 0.628 184,919 0.6230 -2.17%
2016-01-08 0 0.920 0.910 0.920 0.890 0.920 70,000 63,800 0.9114 0.642 0.635 0.642 0.621 0.642 100,381 0.6356 3.37%
2016-01-07 0 0.890 0.890 0.920 0.890 0.920 346,462 310,488 0.8962 0.621 0.621 0.642 0.621 0.642 496,831 0.6249 -3.26%
2016-01-06 0 0.920 0.900 0.930 0.920 0.920 70,006 64,405 0.9200 0.642 0.628 0.649 0.642 0.642 100,390 0.6416 1.10%
2016-01-05 0 0.910 0.910 0.930 0.910 0.910 22,000 20,020 0.9100 0.635 0.635 0.649 0.635 0.635 31,548 0.6346 -1.09%
2016-01-04 0 0.920 0.920 0.940 0.920 0.940 70,000 64,800 0.9257 0.642 0.642 0.656 0.642 0.656 100,381 0.6455 0.00%
2015-12-31 0 0.920 0.920 0.940 0.920 0.940 120,000 112,520 0.9377 0.642 0.642 0.656 0.642 0.656 172,082 0.6539 -2.13%
2015-12-30 0 0.940 0.930 0.940 0.940 0.940 10,200 9,576 0.9388 0.656 0.649 0.656 0.656 0.656 14,627 0.6547 2.17%
2015-12-29 0 0.920 0.920 0.940 0.920 0.940 59,000 55,320 0.9376 0.642 0.642 0.656 0.642 0.656 84,607 0.6538 -2.13%
2015-12-28 0 0.940 0.940 0.950 - - 0 0 - 0.656 0.656 0.662 - - 0 - 0.00%
2015-12-24 0 0.940 0.930 0.940 - - 0 0 - 0.656 0.649 0.656 - - 0 - -1.05%
2015-12-23 0 0.950 0.920 0.960 - - 0 0 - 0.662 0.642 0.669 - - 0 - 0.00%
2015-12-22 0 0.950 0.930 0.950 0.920 0.950 46,000 43,420 0.9439 0.662 0.649 0.662 0.642 0.662 65,965 0.6582 3.26%
2015-12-21 0 0.920 0.920 0.940 0.900 0.920 17,968 16,291 0.9067 0.642 0.642 0.656 0.628 0.642 25,766 0.6323 -3.16%
2015-12-18 0 0.950 0.940 0.950 0.930 0.950 342,600 321,826 0.9394 0.662 0.656 0.662 0.649 0.662 491,293 0.6551 -1.04%
2015-12-17 0 0.960 0.950 0.960 0.890 0.960 417,030 393,767 0.9442 0.669 0.662 0.669 0.621 0.669 598,027 0.6584 2.13%
2015-12-16 0 0.940 0.920 0.950 0.880 0.960 1,579,400 1,454,576 0.9210 0.656 0.642 0.662 0.614 0.669 2,264,882 0.6422 10.59%
2015-12-15 0 0.850 0.820 0.860 - - 0 0 - 0.593 0.572 0.600 - - 0 - 0.00%
2015-12-14 0 0.850 0.820 0.850 0.820 0.850 135,441 112,738 0.8324 0.593 0.572 0.593 0.572 0.593 194,224 0.5805 -1.16%
2015-12-11 0 0.860 0.850 0.860 0.840 0.860 12,000 10,280 0.8567 0.600 0.593 0.600 0.586 0.600 17,208 0.5974 0.00%
2015-12-10 0 0.860 0.850 0.880 0.860 0.890 130,738 112,916 0.8637 0.600 0.593 0.614 0.600 0.621 187,480 0.6023 0.58%
2015-12-09 0 0.860 0.850 0.860 0.860 0.880 84,000 72,520 0.8633 0.596 0.589 0.596 0.596 0.610 121,162 0.5985 -2.27%
2015-12-08 0 0.880 0.870 0.890 0.880 0.880 118,075 103,841 0.8794 0.610 0.603 0.617 0.610 0.610 170,311 0.6097 0.00%
2015-12-07 0 0.880 0.880 0.890 0.880 0.880 37,769 33,219 0.8795 0.610 0.610 0.617 0.610 0.610 54,478 0.6098 -2.22%
2015-12-04 0 0.900 0.880 0.900 0.870 0.900 33,100 29,664 0.8962 0.624 0.610 0.624 0.603 0.624 47,743 0.6213 1.12%
2015-12-03 0 0.890 0.900 0.920 0.880 0.890 123,427 109,692 0.8887 0.617 0.624 0.638 0.610 0.617 178,031 0.6161 0.00%
2015-12-02 0 0.890 0.880 0.900 - - 0 0 - 0.617 0.610 0.624 - - 0 - 0.00%
2015-12-01 0 0.890 0.890 0.900 0.880 0.890 54,000 48,020 0.8893 0.617 0.617 0.624 0.610 0.617 77,890 0.6165 1.14%
2015-11-30 0 0.880 0.870 0.880 0.780 0.880 146,000 124,560 0.8532 0.610 0.603 0.610 0.541 0.610 210,590 0.5915 -1.12%
2015-11-27 0 0.890 0.890 0.900 0.880 0.890 86,800 76,852 0.8854 0.617 0.617 0.624 0.610 0.617 125,200 0.6138 -1.11%
2015-11-26 0 0.900 0.880 0.900 0.870 0.910 372,200 329,892 0.8863 0.624 0.610 0.624 0.603 0.631 536,861 0.6145 -1.10%
2015-11-25 0 0.910 0.900 0.910 0.910 0.940 445,800 409,052 0.9176 0.631 0.624 0.631 0.631 0.652 643,022 0.6361 -5.21%
2015-11-24 0 0.960 0.960 0.990 0.930 1.020 2,598,631 2,563,224 0.9864 0.666 0.666 0.686 0.645 0.707 3,748,266 0.6838 7.87%
2015-11-23 0 0.890 0.860 0.920 - - 0 0 - 0.617 0.596 0.638 - - 0 - 0.00%
2015-11-20 0 0.890 0.850 0.920 0.890 0.890 20,000 17,800 0.8900 0.617 0.589 0.638 0.617 0.617 28,848 0.6170 0.00%
2015-11-19 0 0.890 0.890 0.940 - - 0 0 - 0.617 0.617 0.652 - - 0 - 0.00%
2015-11-18 0 0.890 0.860 0.920 - - 0 0 - 0.617 0.596 0.638 - - 0 - 0.00%
2015-11-17 0 0.890 0.890 0.910 0.890 0.890 22,000 19,580 0.8900 0.617 0.617 0.631 0.617 0.617 31,733 0.6170 1.14%
2015-11-16 0 0.880 0.870 0.900 - - 0 0 - 0.610 0.603 0.624 - - 0 - 0.00%
2015-11-13 0 0.880 0.870 0.880 0.880 0.880 16,000 14,080 0.8800 0.610 0.603 0.610 0.610 0.610 23,078 0.6101 -1.12%
2015-11-12 0 0.890 0.890 0.900 0.880 0.880 10,000 8,800 0.8800 0.617 0.617 0.624 0.610 0.610 14,424 0.6101 0.00%
2015-11-11 0 0.890 0.890 0.910 0.870 0.870 24,000 20,880 0.8700 0.617 0.617 0.631 0.603 0.603 34,618 0.6032 1.14%
2015-11-10 0 0.880 0.880 0.910 0.880 0.900 26,502 23,346 0.8809 0.610 0.610 0.631 0.610 0.624 38,226 0.6107 -2.22%
2015-11-09 0 0.900 0.880 0.900 0.900 0.900 60,001 54,000 0.9000 0.624 0.610 0.624 0.624 0.624 86,545 0.6239 1.12%
2015-11-06 0 0.890 0.890 0.900 0.890 0.900 28,000 25,140 0.8979 0.617 0.617 0.624 0.617 0.624 40,387 0.6225 0.00%
2015-11-05 0 0.890 0.890 0.900 - - 0 0 - 0.617 0.617 0.624 - - 0 - 1.14%
2015-11-04 0 0.880 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.610 0.610 0.624 0.610 0.610 57,696 0.6101 -2.22%
2015-11-03 0 0.900 0.890 0.900 0.890 0.900 174,200 156,530 0.8986 0.624 0.617 0.624 0.617 0.624 251,266 0.6230 0.00%
2015-11-02 0 0.900 0.890 0.910 0.900 0.900 32,000 28,800 0.9000 0.624 0.617 0.631 0.624 0.624 46,157 0.6240 0.00%
2015-10-30 0 0.900 0.890 0.910 - - 0 0 - 0.624 0.617 0.631 - - 0 - 0.00%
2015-10-29 0 0.900 0.900 0.910 0.900 0.900 42,200 37,910 0.8983 0.624 0.624 0.631 0.624 0.624 60,869 0.6228 0.00%
2015-10-28 0 0.900 0.890 0.900 0.890 0.910 171,352 154,842 0.9036 0.624 0.617 0.624 0.617 0.631 247,158 0.6265 0.00%
2015-10-27 0 0.900 0.900 0.920 0.900 0.900 86,000 77,400 0.9000 0.624 0.624 0.638 0.624 0.624 124,046 0.6240 1.12%
2015-10-26 0 0.890 0.890 0.900 0.890 0.900 38,000 34,140 0.8984 0.617 0.617 0.624 0.617 0.624 54,811 0.6229 -2.20%
2015-10-23 0 0.910 0.910 0.930 0.900 0.910 112,000 101,900 0.9098 0.631 0.631 0.645 0.624 0.631 161,549 0.6308 1.11%
2015-10-22 0 0.900 0.900 0.920 0.900 0.900 40,000 36,000 0.9000 0.624 0.624 0.638 0.624 0.624 57,696 0.6240 0.00%
2015-10-20 0 0.900 0.900 0.910 - - 0 0 - 0.624 0.624 0.631 - - 0 - 0.00%
2015-10-19 0 0.900 0.900 0.920 0.900 0.900 138,000 124,200 0.9000 0.624 0.624 0.638 0.624 0.624 199,051 0.6240 -1.10%
2015-10-16 0 0.910 0.900 0.910 0.910 0.930 70,000 63,820 0.9117 0.631 0.624 0.631 0.631 0.645 100,968 0.6321 1.11%
2015-10-15 0 0.900 0.900 0.920 0.900 0.900 30,000 27,000 0.9000 0.624 0.624 0.638 0.624 0.624 43,272 0.6240 -3.23%
2015-10-14 0 0.930 0.900 0.930 - - 0 0 - 0.645 0.624 0.645 - - 0 - 0.00%
2015-10-13 0 0.930 0.930 0.940 0.910 0.910 2,200 1,996 0.9073 0.645 0.645 0.652 0.631 0.631 3,173 0.6290 -1.06%
2015-10-12 0 0.940 0.930 0.940 0.910 0.940 92,000 85,380 0.9280 0.652 0.645 0.652 0.631 0.652 132,701 0.6434 2.17%
2015-10-09 0 0.920 0.910 0.920 0.890 0.920 116,000 105,300 0.9078 0.638 0.631 0.638 0.617 0.638 167,318 0.6293 3.37%
2015-10-08 0 0.890 0.890 0.910 - - 0 0 - 0.617 0.617 0.631 - - 0 - 0.00%
2015-10-07 0 0.890 0.890 0.910 - - 0 0 - 0.617 0.617 0.631 - - 0 - 0.00%
2015-10-06 0 0.890 0.890 0.910 - - 0 0 - 0.617 0.617 0.631 - - 0 - 1.14%
2015-10-05 0 0.880 0.880 0.910 - - 0 0 - 0.610 0.610 0.631 - - 0 - 2.33%
2015-10-02 0 0.860 0.850 0.900 0.860 0.880 26,000 22,520 0.8662 0.596 0.589 0.624 0.596 0.610 37,502 0.6005 -4.44%
2015-09-30 0 0.900 0.880 0.920 0.900 0.900 32,000 28,800 0.9000 0.624 0.610 0.638 0.624 0.624 46,157 0.6240 1.12%
2015-09-29 0 0.890 0.890 0.910 0.880 0.890 998,000 878,260 0.8800 0.617 0.617 0.631 0.610 0.617 1,439,516 0.6101 -1.11%
2015-09-25 0 0.900 0.890 0.910 0.900 0.900 258,000 232,200 0.9000 0.624 0.617 0.631 0.624 0.624 372,139 0.6240 1.12%
2015-09-24 0 0.890 0.880 0.900 0.880 0.890 144,000 127,720 0.8869 0.617 0.610 0.624 0.610 0.617 207,706 0.6149 0.00%
2015-09-23 0 0.890 0.890 0.910 0.880 0.880 448,000 394,240 0.8800 0.617 0.617 0.631 0.610 0.610 646,195 0.6101 1.14%
2015-09-22 0 0.880 0.880 0.920 0.880 0.880 22,000 19,360 0.8800 0.610 0.610 0.638 0.610 0.610 31,733 0.6101 -4.35%
2015-09-21 0 0.920 0.860 0.920 0.850 0.920 42,736 37,481 0.8770 0.638 0.596 0.638 0.589 0.638 61,642 0.6080 2.22%
2015-09-18 0 0.900 0.890 0.900 0.900 0.900 34,000 30,600 0.9000 0.624 0.617 0.624 0.624 0.624 49,042 0.6240 1.12%
2015-09-17 0 0.890 0.900 0.920 0.880 0.900 110,334 98,530 0.8930 0.617 0.624 0.638 0.610 0.624 159,146 0.6191 0.00%
2015-09-16 0 0.890 0.890 0.900 0.880 0.920 38,430 34,489 0.8974 0.617 0.617 0.624 0.610 0.638 55,431 0.6222 -1.11%
2015-09-15 0 0.900 0.880 0.910 0.880 0.900 13,800 12,058 0.8738 0.624 0.610 0.631 0.610 0.624 19,905 0.6058 -1.10%
2015-09-14 0 0.910 0.870 0.910 0.870 0.920 61,550 54,722 0.8891 0.631 0.603 0.631 0.603 0.638 88,780 0.6164 1.11%
2015-09-11 0 0.900 0.870 0.900 0.860 0.910 71,500 62,215 0.8701 0.624 0.603 0.624 0.596 0.631 103,132 0.6033 -1.10%
2015-09-10 0 0.910 0.880 0.910 0.910 0.910 20,000 18,200 0.9100 0.631 0.610 0.631 0.631 0.631 28,848 0.6309 3.41%
2015-09-09 0 0.880 0.880 0.940 0.880 0.910 238,000 213,300 0.8962 0.610 0.610 0.652 0.610 0.631 343,291 0.6213 -2.22%
2015-09-08 0 0.900 0.870 0.900 0.870 0.900 4,000 3,540 0.8850 0.624 0.603 0.624 0.603 0.624 5,770 0.6136 0.00%
2015-09-07 0 0.900 0.860 0.900 - - 0 0 - 0.624 0.596 0.624 - - 0 - 0.00%
2015-09-04 0 0.900 0.880 0.910 0.900 0.900 172,000 154,800 0.9000 0.624 0.610 0.631 0.624 0.624 248,093 0.6240 0.00%
2015-09-02 0 0.900 0.900 0.910 0.900 0.900 130,000 117,000 0.9000 0.624 0.624 0.631 0.624 0.624 187,512 0.6240 -3.23%
2015-09-01 0 0.930 0.910 0.930 - - 0 0 - 0.645 0.631 0.645 - - 0 - 0.00%
2015-08-31 0 0.930 0.910 0.930 0.910 0.930 32,000 29,720 0.9288 0.645 0.631 0.645 0.631 0.645 46,157 0.6439 2.20%
2015-08-28 0 0.910 0.910 0.930 0.910 0.930 50,000 46,100 0.9220 0.631 0.631 0.645 0.631 0.645 72,120 0.6392 -2.15%
2015-08-27 0 0.930 0.910 0.940 0.910 0.940 394,000 365,340 0.9273 0.645 0.631 0.652 0.631 0.652 568,306 0.6429 2.30%
2015-08-26 0 1.030 1.020 1.050 1.020 1.050 420,000 431,780 1.0280 0.630 0.624 0.643 0.624 0.643 686,381 0.6291 0.98%
2015-08-25 0 1.020 1.010 1.020 1.000 1.030 608,000 612,440 1.0073 0.624 0.618 0.624 0.612 0.630 993,618 0.6164 -0.97%
2015-08-24 0 1.030 1.020 1.030 1.000 1.040 770,000 787,140 1.0223 0.630 0.624 0.630 0.612 0.636 1,258,364 0.6255 -6.36%
2015-08-21 0 1.100 1.080 1.100 1.060 1.100 214,000 232,620 1.0870 0.673 0.661 0.673 0.649 0.673 349,727 0.6651 -2.65%
2015-08-20 0 1.130 1.100 1.130 1.100 1.140 204,000 228,600 1.1206 0.691 0.673 0.691 0.673 0.698 333,385 0.6857 -0.88%
2015-08-19 0 1.140 1.130 1.140 1.120 1.150 218,000 247,200 1.1339 0.698 0.691 0.698 0.685 0.704 356,264 0.6939 0.00%
2015-08-18 0 1.140 1.120 1.150 1.110 1.150 120,000 135,840 1.1320 0.698 0.685 0.704 0.679 0.704 196,109 0.6927 0.00%
2015-08-17 0 1.140 1.130 1.150 1.130 1.140 124,000 141,080 1.1377 0.698 0.691 0.704 0.691 0.698 202,646 0.6962 -0.87%
2015-08-14 0 1.150 1.140 1.150 - - 0 0 - 0.704 0.698 0.704 - - 0 - 0.00%
2015-08-13 0 1.150 1.130 1.150 1.130 1.150 206,000 235,320 1.1423 0.704 0.691 0.704 0.691 0.704 336,653 0.6990 0.88%
2015-08-12 0 1.140 1.120 1.140 1.120 1.140 60,975 68,982 1.1313 0.698 0.685 0.698 0.685 0.698 99,648 0.6923 -2.56%
2015-08-11 0 1.170 1.140 1.170 1.140 1.170 30,000 34,500 1.1500 0.716 0.698 0.716 0.698 0.716 49,027 0.7037 1.74%
2015-08-10 0 1.150 1.150 1.160 1.120 1.150 100,000 113,380 1.1338 0.704 0.704 0.710 0.685 0.704 163,424 0.6938 0.00%
2015-08-07 0 1.150 1.130 1.150 1.130 1.150 42,000 48,220 1.1481 0.704 0.691 0.704 0.691 0.704 68,638 0.7025 1.77%
2015-08-06 0 1.130 1.130 1.150 1.130 1.160 38,000 43,000 1.1316 0.691 0.691 0.704 0.691 0.710 62,101 0.6924 0.00%
2015-08-05 0 1.130 1.120 1.160 1.110 1.130 24,583 27,692 1.1265 0.691 0.685 0.710 0.679 0.691 40,175 0.6893 0.00%
2015-08-04 0 1.130 1.120 1.160 1.110 1.130 67,880 76,249 1.1233 0.691 0.685 0.710 0.679 0.691 110,932 0.6873 0.89%
2015-08-03 0 1.120 1.110 1.150 1.120 1.140 114,000 128,080 1.1235 0.685 0.679 0.704 0.685 0.698 186,303 0.6875 -3.45%
2015-07-31 0 1.160 1.120 1.160 1.150 1.160 22,000 25,320 1.1509 0.710 0.685 0.710 0.704 0.710 35,953 0.7042 3.57%
2015-07-30 0 1.120 1.120 1.150 1.120 1.130 50,000 56,120 1.1224 0.685 0.685 0.704 0.685 0.691 81,712 0.6868 -1.75%
2015-07-29 0 1.140 1.140 1.150 - - 0 0 - 0.698 0.698 0.704 - - 0 - 1.79%
2015-07-28 0 1.120 1.110 1.140 1.090 1.130 180,000 200,720 1.1151 0.685 0.679 0.698 0.667 0.691 294,163 0.6823 -1.75%
2015-07-27 0 1.140 1.120 1.140 1.120 1.170 228,000 257,900 1.1311 0.698 0.685 0.698 0.685 0.716 372,607 0.6922 -2.56%
2015-07-24 0 1.170 1.160 1.170 1.160 1.180 156,000 181,280 1.1621 0.716 0.710 0.716 0.710 0.722 254,941 0.7111 -0.85%
2015-07-23 0 1.180 1.160 1.180 1.160 1.200 114,000 134,680 1.1814 0.722 0.710 0.722 0.710 0.734 186,303 0.7229 -0.84%
2015-07-22 0 1.190 1.140 1.200 1.200 1.200 2,000 2,400 1.2000 0.728 0.698 0.734 0.734 0.734 3,268 0.7343 1.71%
2015-07-21 0 1.170 1.160 1.170 1.150 1.210 226,000 265,780 1.1760 0.716 0.710 0.716 0.704 0.740 369,338 0.7196 -0.85%
2015-07-20 0 1.180 1.150 1.180 1.130 1.180 260,000 306,440 1.1786 0.722 0.704 0.722 0.691 0.722 424,902 0.7212 0.00%
2015-07-17 0 1.180 1.160 1.180 1.150 1.190 232,000 270,200 1.1647 0.722 0.710 0.722 0.704 0.728 379,144 0.7127 3.51%
2015-07-16 0 1.140 1.110 1.140 1.110 1.140 82,000 92,180 1.1241 0.698 0.679 0.698 0.679 0.698 134,008 0.6879 -0.87%
2015-07-15 0 1.150 1.100 1.150 1.120 1.150 234,000 264,660 1.1310 0.704 0.673 0.704 0.685 0.704 382,412 0.6921 1.77%
2015-07-14 0 1.130 1.120 1.130 1.120 1.140 80,000 90,000 1.1250 0.691 0.685 0.691 0.685 0.698 130,739 0.6884 -1.74%
2015-07-13 0 1.150 1.120 1.150 1.050 1.150 486,837 539,442 1.1081 0.704 0.685 0.704 0.643 0.704 795,608 0.6780 2.68%
2015-07-10 0 1.120 1.090 1.120 1.080 1.120 512,000 558,000 1.0898 0.685 0.667 0.685 0.661 0.685 836,731 0.6669 4.67%
2015-07-09 0 1.070 1.040 1.070 1.010 1.070 1,320,000 1,369,320 1.0374 0.655 0.636 0.655 0.618 0.655 2,157,196 0.6348 7.00%
2015-07-08 0 1.000 0.970 1.010 0.940 1.030 4,582,303 4,470,039 0.9755 0.612 0.594 0.618 0.575 0.630 7,488,581 0.5969 -6.54%
2015-07-07 0 1.070 1.050 1.070 1.030 1.110 382,000 409,700 1.0725 0.655 0.643 0.655 0.630 0.679 624,280 0.6563 -1.83%
2015-07-06 0 1.090 1.040 1.090 1.000 1.270 2,898,000 3,097,700 1.0689 0.667 0.636 0.667 0.612 0.777 4,736,026 0.6541 -10.66%
2015-07-03 0 1.220 1.210 1.220 1.210 1.250 1,038,000 1,280,360 1.2335 0.747 0.740 0.747 0.740 0.765 1,696,341 0.7548 -3.94%
2015-07-02 0 1.270 1.240 1.280 1.220 1.300 1,176,000 1,477,400 1.2563 0.777 0.759 0.783 0.747 0.795 1,921,866 0.7687 -2.31%
2015-06-30 0 1.300 1.270 1.300 1.220 1.300 711,000 893,990 1.2574 0.795 0.777 0.795 0.747 0.795 1,161,944 0.7694 -2.26%
2015-06-29 0 1.330 1.290 1.330 1.270 1.400 1,844,000 2,435,200 1.3206 0.814 0.789 0.814 0.777 0.857 3,013,538 0.8081 -5.00%
2015-06-26 0 1.400 1.390 1.400 1.390 1.420 384,250 539,480 1.4040 0.857 0.851 0.857 0.851 0.869 627,957 0.8591 -0.71%
2015-06-25 0 1.410 1.400 1.410 1.390 1.430 238,000 334,720 1.4064 0.863 0.857 0.863 0.851 0.875 388,949 0.8606 -0.70%
2015-06-24 0 1.420 1.400 1.420 1.380 1.440 576,000 808,020 1.4028 0.869 0.857 0.869 0.844 0.881 941,322 0.8584 0.71%
2015-06-23 0 1.410 1.380 1.410 1.380 1.440 928,000 1,304,120 1.4053 0.863 0.844 0.863 0.844 0.881 1,516,574 0.8599 1.44%
2015-06-22 0 1.390 1.390 1.420 1.390 1.390 2,000 2,780 1.3900 0.851 0.851 0.869 0.851 0.851 3,268 0.8505 0.00%
2015-06-19 0 1.390 1.380 1.390 1.390 1.400 154,000 215,000 1.3961 0.851 0.844 0.851 0.851 0.857 251,673 0.8543 -1.42%
2015-06-18 0 1.410 1.380 1.410 1.400 1.420 464,000 655,760 1.4133 0.863 0.844 0.863 0.857 0.869 758,287 0.8648 0.71%
2015-06-17 0 1.400 1.390 1.400 1.400 1.410 140,000 196,800 1.4057 0.857 0.851 0.857 0.857 0.863 228,794 0.8602 -0.71%
2015-06-16 0 1.410 1.380 1.410 1.400 1.450 454,000 640,520 1.4108 0.863 0.844 0.863 0.857 0.887 741,945 0.8633 0.00%
2015-06-15 0 1.410 1.390 1.410 1.400 1.420 230,000 324,920 1.4127 0.863 0.851 0.863 0.857 0.869 375,875 0.8644 -1.40%
2015-06-12 0 1.430 1.410 1.430 1.390 1.450 284,167 403,948 1.4215 0.875 0.863 0.875 0.851 0.887 464,397 0.8698 0.70%
2015-06-11 0 1.420 1.390 1.430 1.340 1.420 562,556 788,782 1.4021 0.869 0.851 0.875 0.820 0.869 919,351 0.8580 4.41%
2015-06-10 0 1.360 1.340 1.350 1.330 1.430 876,000 1,199,860 1.3697 0.832 0.820 0.826 0.814 0.875 1,431,594 0.8381 -2.86%
2015-06-09 0 1.400 1.390 1.400 1.390 1.450 646,000 911,880 1.4116 0.857 0.851 0.857 0.851 0.887 1,055,719 0.8638 -3.45%
2015-06-08 0 1.450 1.440 1.450 1.430 1.480 716,037 1,030,972 1.4398 0.887 0.881 0.887 0.875 0.906 1,170,176 0.8810 -2.03%
2015-06-05 0 1.480 1.460 1.480 1.410 1.510 906,000 1,341,760 1.4810 0.906 0.893 0.906 0.863 0.924 1,480,621 0.9062 2.78%
2015-06-04 0 1.440 1.440 1.450 1.370 1.450 2,266,837 3,198,311 1.4109 0.881 0.881 0.887 0.838 0.887 3,704,555 0.8633 -2.70%
2015-06-03 0 1.480 1.470 1.480 1.470 1.570 1,789,856 2,706,203 1.5120 0.906 0.900 0.906 0.900 0.961 2,925,053 0.9252 -1.33%
2015-06-02 0 1.500 1.500 1.520 1.430 1.570 10,885,100 16,333,390 1.5005 0.918 0.918 0.930 0.875 0.961 17,788,861 0.9182 9.49%
2015-06-01 0 1.370 1.350 1.370 1.270 1.390 4,840,250 6,539,267 1.3510 0.838 0.826 0.838 0.777 0.851 7,910,128 0.8267 8.73%
2015-05-29 0 1.260 1.250 1.260 1.250 1.260 228,000 286,060 1.2546 0.771 0.765 0.771 0.765 0.771 372,607 0.7677 0.00%
2015-05-28 0 1.260 1.240 1.260 1.240 1.260 578,000 721,000 1.2474 0.771 0.759 0.771 0.759 0.771 944,590 0.7633 0.00%
2015-05-27 0 1.260 1.240 1.260 1.240 1.270 781,839 977,855 1.2507 0.771 0.759 0.771 0.759 0.777 1,277,712 0.7653 -0.79%
2015-05-26 0 1.270 1.250 1.270 1.230 1.300 1,134,000 1,436,700 1.2669 0.777 0.765 0.777 0.753 0.795 1,853,228 0.7752 1.60%
2015-05-22 0 1.250 1.240 1.250 1.240 1.250 420,000 522,000 1.2429 0.765 0.759 0.765 0.759 0.765 686,381 0.7605 -0.79%
2015-05-21 0 1.260 1.230 1.260 1.240 1.270 146,000 182,360 1.2490 0.771 0.753 0.771 0.759 0.777 238,599 0.7643 0.80%
2015-05-20 0 1.250 1.230 1.260 1.230 1.250 314,000 390,280 1.2429 0.765 0.753 0.771 0.753 0.765 513,151 0.7606 0.00%
2015-05-19 0 1.250 1.240 1.250 1.240 1.260 512,000 637,760 1.2456 0.765 0.759 0.765 0.759 0.771 836,731 0.7622 -0.79%
2015-05-18 0 1.260 1.250 1.260 1.250 1.270 128,000 161,620 1.2627 0.771 0.765 0.771 0.765 0.777 209,183 0.7726 -0.79%
2015-05-15 0 1.270 1.260 1.270 1.250 1.290 300,000 379,240 1.2641 0.777 0.771 0.777 0.765 0.789 490,272 0.7735 -0.78%
2015-05-14 0 1.280 1.260 1.280 1.220 1.290 272,000 345,660 1.2708 0.783 0.771 0.783 0.747 0.789 444,513 0.7776 3.23%
2015-05-13 0 1.240 1.230 1.240 1.220 1.240 202,000 248,080 1.2281 0.759 0.753 0.759 0.747 0.759 330,116 0.7515 0.00%
2015-05-12 0 1.240 1.230 1.240 1.240 1.250 198,781 247,737 1.2463 0.759 0.753 0.759 0.759 0.765 324,856 0.7626 -1.59%
2015-05-11 0 1.260 1.240 1.260 1.240 1.270 266,000 334,540 1.2577 0.771 0.759 0.771 0.759 0.777 434,708 0.7696 -0.79%
2015-05-08 0 1.270 1.260 1.270 1.250 1.270 198,000 249,340 1.2593 0.777 0.771 0.777 0.765 0.777 323,579 0.7706 0.79%
2015-05-07 0 1.260 1.230 1.260 1.230 1.270 648,000 810,980 1.2515 0.771 0.753 0.771 0.753 0.777 1,058,987 0.7658 -2.33%
2015-05-06 0 1.290 1.270 1.290 1.260 1.330 1,352,000 1,744,340 1.2902 0.789 0.777 0.789 0.771 0.814 2,209,492 0.7895 0.78%
2015-05-05 0 1.280 1.260 1.280 1.250 1.300 768,000 974,800 1.2693 0.783 0.771 0.783 0.765 0.795 1,255,096 0.7767 -1.54%
2015-05-04 0 1.300 1.290 1.300 1.230 1.330 2,234,040 2,893,678 1.2953 0.795 0.789 0.795 0.753 0.814 3,650,957 0.7926 4.00%
2015-04-30 0 1.250 1.230 1.250 1.220 1.270 382,000 476,140 1.2464 0.765 0.753 0.765 0.747 0.777 624,280 0.7627 0.00%
2015-04-29 0 1.250 1.230 1.250 1.230 1.260 315,520 392,119 1.2428 0.765 0.753 0.765 0.753 0.771 515,635 0.7605 -1.57%
2015-04-28 0 1.270 1.250 1.270 1.220 1.340 2,014,512 2,585,244 1.2833 0.777 0.765 0.777 0.747 0.820 3,292,195 0.7853 -1.55%
2015-04-27 0 1.290 1.260 1.290 1.160 1.290 2,859,937 3,495,021 1.2221 0.789 0.771 0.789 0.710 0.789 4,673,822 0.7478 7.50%
2015-04-24 0 1.200 1.190 1.200 1.190 1.220 831,075 997,347 1.2001 0.734 0.728 0.734 0.728 0.747 1,358,176 0.7343 0.84%
2015-04-23 0 1.190 1.190 1.200 1.190 1.250 2,250,167 2,732,953 1.2146 0.728 0.728 0.734 0.728 0.765 3,677,312 0.7432 0.00%
2015-04-22 0 1.190 1.190 1.200 1.190 1.250 2,421,312 2,954,322 1.2201 0.728 0.728 0.734 0.728 0.765 3,957,004 0.7466 -6.30%
2015-04-21 0 1.270 1.260 1.280 1.130 1.300 15,201,875 18,718,215 1.2313 0.777 0.771 0.783 0.691 0.795 24,843,505 0.7534 13.39%
2015-04-20 0 1.120 1.100 1.120 1.090 1.140 1,720,000 1,911,860 1.1115 0.685 0.673 0.685 0.667 0.698 2,810,892 0.6802 -0.88%
2015-04-17 0 1.130 1.110 1.130 1.060 1.130 2,461,905 2,731,229 1.1094 0.691 0.679 0.691 0.649 0.691 4,023,343 0.6788 4.63%
2015-04-16 0 1.080 1.060 1.080 1.070 1.080 272,000 291,260 1.0708 0.661 0.649 0.661 0.655 0.661 444,513 0.6552 0.00%
2015-04-15 0 1.080 1.060 1.080 1.060 1.080 424,000 455,780 1.0750 0.661 0.649 0.661 0.649 0.661 692,918 0.6578 0.93%
2015-04-14 0 1.070 1.070 1.080 1.060 1.090 2,930,000 3,143,440 1.0728 0.655 0.655 0.661 0.649 0.667 4,788,322 0.6565 -0.93%
2015-04-13 0 1.080 1.070 1.090 1.060 1.110 1,171,315 1,267,860 1.0824 0.661 0.655 0.667 0.649 0.679 1,914,209 0.6623 0.93%
2015-04-10 0 1.070 1.060 1.070 1.060 1.070 528,000 561,740 1.0639 0.655 0.649 0.655 0.649 0.655 862,878 0.6510 0.00%
2015-04-09 0 1.070 1.060 1.070 1.060 1.090 1,287,502 1,385,682 1.0763 0.655 0.649 0.655 0.649 0.667 2,104,087 0.6586 -0.93%
2015-04-08 0 1.080 1.060 1.080 1.060 1.080 674,000 718,400 1.0659 0.661 0.649 0.661 0.649 0.661 1,101,477 0.6522 0.00%
2015-04-02 0 1.080 1.060 1.080 1.060 1.080 550,000 584,180 1.0621 0.661 0.649 0.661 0.649 0.661 898,832 0.6499 0.93%
2015-04-01 0 1.070 1.070 1.080 1.060 1.070 606,000 645,160 1.0646 0.655 0.655 0.661 0.649 0.655 990,349 0.6514 -1.83%
2015-03-31 0 1.090 1.060 1.090 1.060 1.090 118,000 127,180 1.0778 0.667 0.649 0.667 0.649 0.667 192,840 0.6595 0.93%
2015-03-30 0 1.080 1.070 1.090 1.050 1.090 440,000 476,620 1.0832 0.661 0.655 0.667 0.643 0.667 719,065 0.6628 0.00%
2015-03-27 0 1.080 1.070 1.080 1.070 1.090 112,000 119,980 1.0713 0.661 0.655 0.661 0.655 0.667 183,035 0.6555 0.00%
2015-03-26 0 1.080 1.070 1.080 1.080 1.100 130,000 141,620 1.0894 0.661 0.655 0.661 0.661 0.673 212,451 0.6666 -0.92%
2015-03-25 0 1.090 1.090 1.100 1.060 1.090 246,000 264,640 1.0758 0.667 0.667 0.673 0.649 0.667 402,023 0.6583 1.87%
2015-03-24 0 1.070 1.060 1.070 1.060 1.080 204,000 219,280 1.0749 0.655 0.649 0.655 0.649 0.661 333,385 0.6577 -0.93%
2015-03-23 0 1.080 1.070 1.080 1.060 1.110 1,148,000 1,243,940 1.0836 0.661 0.655 0.661 0.649 0.679 1,876,107 0.6630 0.00%
2015-03-20 0 1.080 1.050 1.080 1.050 1.080 127,000 134,570 1.0596 0.661 0.643 0.661 0.643 0.661 207,548 0.6484 1.89%
2015-03-19 0 1.060 1.040 1.060 1.040 1.060 80,000 83,720 1.0465 0.649 0.636 0.649 0.636 0.649 130,739 0.6404 -0.93%
2015-03-18 0 1.070 1.050 1.070 - - 0 0 - 0.655 0.643 0.655 - - 0 - -0.93%
2015-03-17 0 1.080 1.060 1.080 1.050 1.080 228,000 240,560 1.0551 0.661 0.649 0.661 0.643 0.661 372,607 0.6456 2.86%
2015-03-16 0 1.050 1.040 1.050 1.040 1.050 20,000 20,820 1.0410 0.643 0.636 0.643 0.636 0.643 32,685 0.6370 0.00%
2015-03-13 0 1.050 1.040 1.050 1.040 1.060 184,000 192,260 1.0449 0.643 0.636 0.643 0.636 0.649 300,700 0.6394 -0.94%
2015-03-12 0 1.060 1.040 1.060 - - 0 0 - 0.649 0.636 0.649 - - 0 - 0.00%
2015-03-11 0 1.060 1.040 1.060 1.050 1.060 102,000 107,120 1.0502 0.649 0.636 0.649 0.643 0.649 166,692 0.6426 0.00%
2015-03-10 0 1.060 1.050 1.060 1.050 1.060 226,000 237,560 1.0512 0.649 0.643 0.649 0.643 0.649 369,338 0.6432 0.00%
2015-03-09 0 1.060 1.050 1.060 1.050 1.060 5,691 5,927 1.0415 0.649 0.643 0.649 0.643 0.649 9,300 0.6373 -0.93%
2015-03-06 0 1.070 1.050 1.070 1.060 1.070 126,000 133,580 1.0602 0.655 0.643 0.655 0.649 0.655 205,914 0.6487 0.00%
2015-03-05 0 1.070 1.060 1.070 1.060 1.070 212,000 224,740 1.0601 0.655 0.649 0.655 0.649 0.655 346,459 0.6487 0.00%
2015-03-04 0 1.070 1.050 1.070 1.060 1.070 276,000 294,060 1.0654 0.655 0.643 0.655 0.649 0.655 451,050 0.6519 -0.93%
2015-03-03 0 1.080 1.070 1.080 1.070 1.080 330,000 355,620 1.0776 0.661 0.655 0.661 0.655 0.661 539,299 0.6594 0.93%
2015-03-02 0 1.070 1.060 1.070 1.060 1.070 154,000 164,460 1.0679 0.655 0.649 0.655 0.649 0.655 251,673 0.6535 -0.93%
2015-02-27 0 1.080 1.060 1.080 1.050 1.080 82,000 87,500 1.0671 0.661 0.649 0.661 0.643 0.661 134,008 0.6529 0.00%
2015-02-26 0 1.080 1.070 1.080 1.080 1.080 174,000 187,920 1.0800 0.661 0.655 0.661 0.661 0.661 284,358 0.6609 0.93%
2015-02-25 0 1.070 1.060 1.070 1.080 1.080 50,000 54,000 1.0800 0.655 0.649 0.655 0.661 0.661 81,712 0.6609 0.00%
2015-02-24 0 1.070 1.060 1.070 1.060 1.080 158,000 168,900 1.0690 0.655 0.649 0.655 0.649 0.661 258,210 0.6541 -0.93%
2015-02-23 0 1.080 1.070 1.080 1.080 1.080 130,000 140,400 1.0800 0.661 0.655 0.661 0.661 0.661 212,451 0.6609 -0.92%
2015-02-18 0 1.090 1.070 1.090 1.070 1.090 70,000 75,420 1.0774 0.667 0.655 0.667 0.655 0.667 114,397 0.6593 0.93%
2015-02-17 0 1.080 1.060 1.080 1.060 1.080 356,000 379,780 1.0668 0.661 0.649 0.661 0.649 0.661 581,789 0.6528 0.00%
2015-02-16 0 1.080 1.060 1.080 1.060 1.080 416,394 443,925 1.0661 0.661 0.649 0.661 0.649 0.661 680,488 0.6524 -0.92%
2015-02-13 0 1.090 1.080 1.090 1.080 1.130 5,151,502 5,638,617 1.0946 0.667 0.661 0.667 0.661 0.691 8,418,788 0.6698 2.83%
2015-02-12 0 1.060 1.060 1.070 1.000 1.070 632,256 652,028 1.0313 0.649 0.649 0.655 0.612 0.655 1,033,258 0.6310 4.95%
2015-02-11 0 1.010 1.000 1.010 1.010 1.010 4,000 4,040 1.0100 0.618 0.612 0.618 0.618 0.618 6,537 0.6180 0.00%
2015-02-10 0 1.010 1.010 1.020 1.010 1.010 160,000 161,600 1.0100 0.618 0.618 0.624 0.618 0.618 261,478 0.6180 0.00%
2015-02-09 0 1.010 1.000 1.020 0.990 1.020 474,000 475,560 1.0033 0.618 0.612 0.624 0.606 0.624 774,630 0.6139 1.00%
2015-02-06 0 1.000 0.980 1.000 0.990 1.000 412,000 407,900 0.9900 0.612 0.600 0.612 0.606 0.612 673,307 0.6058 1.01%
2015-02-05 0 0.990 0.980 1.000 0.990 0.990 300,000 297,000 0.9900 0.606 0.600 0.612 0.606 0.606 490,272 0.6058 0.00%
2015-02-04 0 0.990 0.980 1.000 - - 0 0 - 0.606 0.600 0.612 - - 0 - 0.00%
2015-02-03 0 0.990 0.990 1.000 0.980 0.990 165,712 162,777 0.9823 0.606 0.606 0.612 0.600 0.606 270,813 0.6011 -1.00%
2015-02-02 0 1.000 0.990 1.000 - - 0 0 - 0.612 0.606 0.612 - - 0 - -0.99%
2015-01-30 0 1.010 0.980 1.010 1.010 1.010 2,000 2,020 1.0100 0.618 0.600 0.618 0.618 0.618 3,268 0.6180 2.02%
2015-01-29 0 0.990 0.990 1.010 0.990 1.000 238,000 235,660 0.9902 0.606 0.606 0.618 0.606 0.612 388,949 0.6059 -1.00%
2015-01-28 0 1.000 0.980 1.000 0.960 1.000 161,675 157,811 0.9761 0.612 0.600 0.612 0.587 0.612 264,216 0.5973 1.01%
2015-01-27 0 0.990 0.980 1.000 - - 0 0 - 0.606 0.600 0.612 - - 0 - 0.00%
2015-01-26 0 0.990 0.990 1.000 0.980 0.990 176,000 174,140 0.9894 0.606 0.606 0.612 0.600 0.606 287,626 0.6054 0.00%
2015-01-23 0 0.990 0.980 0.990 0.980 0.990 16,000 15,820 0.9888 0.606 0.600 0.606 0.600 0.606 26,148 0.6050 -1.00%
2015-01-22 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 0.612 0.600 0.612 0.612 0.612 32,685 0.6119 1.01%
2015-01-21 0 0.990 0.980 0.990 1.000 1.000 50,000 50,000 1.0000 0.606 0.600 0.606 0.612 0.612 81,712 0.6119 -1.00%
2015-01-20 0 1.000 0.990 1.000 0.990 1.000 13,255 13,104 0.9886 0.612 0.606 0.612 0.606 0.612 21,662 0.6049 1.01%
2015-01-19 0 0.990 0.990 1.000 0.990 1.000 46,000 45,560 0.9904 0.606 0.606 0.612 0.606 0.612 75,175 0.6061 0.00%
2015-01-16 0 0.990 0.980 0.990 0.980 1.000 198,000 196,640 0.9931 0.606 0.600 0.606 0.600 0.612 323,579 0.6077 -1.98%
2015-01-15 0 1.010 0.990 1.010 1.010 1.010 48,000 48,480 1.0100 0.618 0.606 0.618 0.618 0.618 78,443 0.6180 1.00%
2015-01-14 0 1.000 0.990 1.010 0.980 1.000 82,000 81,080 0.9888 0.612 0.606 0.618 0.600 0.612 134,008 0.6050 1.01%
2015-01-13 0 0.990 0.980 1.000 0.980 0.990 116,000 114,620 0.9881 0.606 0.600 0.612 0.600 0.606 189,572 0.6046 -1.00%
2015-01-12 0 1.000 1.000 1.010 0.990 1.010 376,176 376,150 0.9999 0.612 0.612 0.618 0.606 0.618 614,762 0.6119 -1.96%
2015-01-09 0 1.020 0.990 1.020 1.010 1.020 50,000 50,920 1.0184 0.624 0.606 0.624 0.618 0.624 81,712 0.6232 0.00%
2015-01-08 0 1.020 0.980 1.020 1.000 1.020 118,000 118,840 1.0071 0.624 0.600 0.624 0.612 0.624 192,840 0.6163 0.99%
2015-01-07 0 1.010 0.980 1.010 - - 0 0 - 0.618 0.600 0.618 - - 0 - 0.00%
2015-01-06 0 1.010 0.980 1.020 0.980 1.010 22,000 21,620 0.9827 0.618 0.600 0.624 0.600 0.618 35,953 0.6013 -0.98%
2015-01-05 0 1.020 0.980 1.020 - - 0 0 - 0.624 0.600 0.624 - - 0 - 0.00%
2015-01-02 0 1.020 0.990 1.020 - - 0 0 - 0.624 0.606 0.624 - - 0 - 0.00%
2014-12-31 0 1.020 0.980 1.020 1.020 1.020 2,000 2,040 1.0200 0.624 0.600 0.624 0.624 0.624 3,268 0.6241 2.00%
2014-12-30 0 1.000 1.000 1.030 0.980 0.980 98,000 96,040 0.9800 0.612 0.612 0.630 0.600 0.600 160,155 0.5997 1.01%
2014-12-29 0 0.990 0.980 1.000 0.980 0.990 100,000 98,680 0.9868 0.606 0.600 0.612 0.600 0.606 163,424 0.6038 -1.00%
2014-12-24 0 1.000 0.970 1.000 1.000 1.000 2,000 2,000 1.0000 0.612 0.594 0.612 0.612 0.612 3,268 0.6119 1.01%
2014-12-23 0 0.990 0.990 1.020 0.960 0.990 276,000 269,220 0.9754 0.606 0.606 0.624 0.587 0.606 451,050 0.5969 0.00%
2014-12-22 0 0.990 0.980 1.000 0.980 0.990 118,000 116,120 0.9841 0.606 0.600 0.612 0.600 0.606 192,840 0.6022 -1.98%
2014-12-19 0 1.010 0.980 1.010 1.010 1.010 2,000 2,020 1.0100 0.618 0.600 0.618 0.618 0.618 3,268 0.6180 2.02%
2014-12-18 0 0.990 0.970 0.990 0.990 0.990 98,000 97,020 0.9900 0.606 0.594 0.606 0.606 0.606 160,155 0.6058 1.02%
2014-12-17 0 0.980 0.970 0.990 0.960 0.980 138,000 134,520 0.9748 0.600 0.594 0.606 0.587 0.600 225,525 0.5965 1.03%
2014-12-16 0 0.970 0.960 0.990 - - 0 0 - 0.594 0.587 0.606 - - 0 - 0.00%
2014-12-15 0 0.970 0.970 0.990 0.960 0.980 280,000 271,740 0.9705 0.594 0.594 0.606 0.587 0.600 457,587 0.5939 -2.02%
2014-12-12 0 0.990 0.980 0.990 0.980 0.990 56,000 55,340 0.9882 0.606 0.600 0.606 0.600 0.606 91,517 0.6047 0.00%
2014-12-11 0 0.990 0.990 1.000 0.990 0.990 104,000 102,960 0.9900 0.606 0.606 0.612 0.606 0.606 169,961 0.6058 -1.49%
2014-12-10 0 1.010 0.990 1.010 0.990 1.010 244,000 241,800 0.9910 0.615 0.603 0.615 0.603 0.615 400,738 0.6034 2.02%
2014-12-09 0 0.990 0.980 0.990 0.980 1.000 474,000 470,040 0.9916 0.603 0.597 0.603 0.597 0.609 778,483 0.6038 -1.00%
2014-12-08 0 1.000 1.000 1.020 1.000 1.010 72,000 72,220 1.0031 0.609 0.609 0.621 0.609 0.615 118,251 0.6107 -2.91%
2014-12-05 0 1.030 1.010 1.040 1.010 1.030 172,000 176,120 1.0240 0.627 0.615 0.633 0.615 0.627 282,488 0.6235 -1.90%
2014-12-04 0 1.050 1.010 1.050 1.000 1.050 128,500 129,065 1.0044 0.639 0.615 0.639 0.609 0.639 211,045 0.6116 2.94%
2014-12-03 0 1.020 1.010 1.020 1.010 1.020 550,000 556,800 1.0124 0.621 0.615 0.621 0.615 0.621 903,304 0.6164 -1.92%
2014-12-02 0 1.040 1.020 1.040 1.010 1.040 562,674 573,333 1.0189 0.633 0.621 0.633 0.615 0.633 924,119 0.6204 -0.95%
2014-12-01 0 1.050 1.040 1.070 1.040 1.090 84,000 89,320 1.0633 0.639 0.633 0.651 0.633 0.664 137,959 0.6474 -0.94%
2014-11-28 0 1.060 1.040 1.060 1.040 1.100 756,000 804,160 1.0637 0.645 0.633 0.645 0.633 0.670 1,241,632 0.6477 -1.85%
2014-11-27 0 1.080 1.070 1.080 1.080 1.100 140,000 152,000 1.0857 0.658 0.651 0.658 0.658 0.670 229,932 0.6611 -1.82%
2014-11-26 0 1.100 1.070 1.090 1.060 1.100 274,000 291,540 1.0640 0.670 0.651 0.664 0.645 0.670 450,009 0.6479 3.77%
2014-11-25 0 1.060 1.050 1.060 1.040 1.060 296,000 309,560 1.0458 0.645 0.639 0.645 0.633 0.645 486,142 0.6368 0.00%
2014-11-24 0 1.060 1.050 1.060 1.040 1.060 175,414 183,328 1.0451 0.645 0.639 0.645 0.633 0.645 288,095 0.6363 -0.93%
2014-11-21 0 1.070 1.040 1.070 1.040 1.070 540,000 566,280 1.0487 0.651 0.633 0.651 0.633 0.651 886,880 0.6385 0.94%
2014-11-20 0 1.060 1.050 1.060 1.050 1.060 110,000 116,400 1.0582 0.645 0.639 0.645 0.639 0.645 180,661 0.6443 -1.85%
2014-11-19 0 1.080 1.040 1.080 1.050 1.080 170,000 178,560 1.0504 0.658 0.633 0.658 0.639 0.658 279,203 0.6395 0.93%
2014-11-18 0 1.070 1.050 1.070 1.030 1.070 334,000 348,260 1.0427 0.651 0.639 0.651 0.627 0.651 548,552 0.6349 1.90%
2014-11-17 0 1.050 1.040 1.070 1.040 1.070 530,000 553,640 1.0446 0.639 0.633 0.651 0.633 0.651 870,456 0.6360 -1.87%
2014-11-14 0 1.070 1.060 1.070 1.060 1.070 176,000 187,900 1.0676 0.651 0.645 0.651 0.645 0.651 289,057 0.6500 0.00%
2014-11-13 0 1.070 1.050 1.070 1.050 1.110 722,000 768,720 1.0647 0.651 0.639 0.651 0.639 0.676 1,185,791 0.6483 -0.93%
2014-11-12 0 1.080 1.060 1.080 1.060 1.090 492,000 529,300 1.0758 0.658 0.645 0.658 0.645 0.664 808,046 0.6550 0.00%
2014-11-11 0 1.080 1.070 1.080 1.070 1.080 258,000 276,980 1.0736 0.658 0.651 0.658 0.651 0.658 423,731 0.6537 -0.92%
2014-11-10 0 1.090 1.080 1.090 1.070 1.090 362,000 390,280 1.0781 0.664 0.658 0.664 0.651 0.664 594,538 0.6564 0.93%
2014-11-07 0 1.080 1.070 1.090 1.070 1.110 828,000 904,640 1.0926 0.658 0.651 0.664 0.651 0.676 1,359,882 0.6652 -2.70%
2014-11-06 0 1.110 1.110 1.120 1.100 1.120 310,000 344,380 1.1109 0.676 0.676 0.682 0.670 0.682 509,135 0.6764 -0.89%
2014-11-05 0 1.120 1.100 1.120 1.100 1.150 1,366,347 1,527,328 1.1178 0.682 0.670 0.682 0.670 0.700 2,244,047 0.6806 -0.88%
2014-11-04 0 1.130 1.120 1.130 1.110 1.200 9,635,100 11,042,661 1.1461 0.688 0.682 0.688 0.676 0.731 15,824,400 0.6978 0.89%
2014-11-03 0 1.120 1.110 1.120 0.990 1.130 6,914,000 7,453,240 1.0780 0.682 0.676 0.682 0.603 0.688 11,355,347 0.6564 13.13%
2014-10-31 0 0.990 0.990 1.010 0.990 1.040 212,000 213,460 1.0069 0.603 0.603 0.615 0.603 0.633 348,182 0.6131 1.02%
2014-10-30 0 0.980 0.980 0.990 0.980 1.000 354,000 350,460 0.9900 0.597 0.597 0.603 0.597 0.609 581,399 0.6028 -2.00%
2014-10-29 0 1.000 0.980 1.000 0.980 1.000 567,500 565,305 0.9961 0.609 0.597 0.609 0.597 0.609 932,045 0.6065 2.04%
2014-10-28 0 0.980 0.970 0.980 0.980 0.980 42,000 41,160 0.9800 0.597 0.591 0.597 0.597 0.597 68,980 0.5967 -1.01%
2014-10-27 0 0.990 0.980 0.990 0.980 0.990 20,000 19,720 0.9860 0.603 0.597 0.603 0.597 0.603 32,847 0.6004 0.00%
2014-10-24 0 0.990 0.970 0.990 0.960 0.990 64,502 62,831 0.9741 0.603 0.591 0.603 0.585 0.603 105,936 0.5931 1.02%
2014-10-23 0 0.980 0.970 0.980 0.960 0.990 280,502 274,381 0.9782 0.597 0.591 0.597 0.585 0.603 460,688 0.5956 -1.01%
2014-10-22 0 0.990 0.980 0.990 0.990 0.990 2,000 1,980 0.9900 0.603 0.597 0.603 0.603 0.603 3,285 0.6028 0.00%
2014-10-21 0 0.990 0.990 1.000 - - 0 0 - 0.603 0.603 0.609 - - 0 - 0.00%
2014-10-20 0 0.990 0.970 1.000 0.990 0.990 20,000 19,800 0.9900 0.603 0.591 0.609 0.603 0.603 32,847 0.6028 0.00%
2014-10-17 0 0.990 0.970 0.990 0.970 0.990 52,000 50,880 0.9785 0.603 0.591 0.603 0.591 0.603 85,403 0.5958 1.02%
2014-10-16 0 0.980 0.960 0.980 0.980 0.980 70,000 68,600 0.9800 0.597 0.585 0.597 0.597 0.597 114,966 0.5967 0.00%
2014-10-15 0 0.980 0.970 0.980 0.970 0.980 76,000 73,740 0.9703 0.597 0.591 0.597 0.591 0.597 124,820 0.5908 -1.01%
2014-10-14 0 0.990 0.970 0.990 0.970 0.990 24,000 23,520 0.9800 0.603 0.591 0.603 0.591 0.603 39,417 0.5967 1.02%
2014-10-13 0 0.980 0.970 0.980 0.970 0.980 16,000 15,540 0.9713 0.597 0.591 0.597 0.591 0.597 26,278 0.5914 0.00%
2014-10-10 0 0.980 0.970 0.980 0.980 0.980 100,000 98,000 0.9800 0.597 0.591 0.597 0.597 0.597 164,237 0.5967 -1.01%
2014-10-09 0 0.990 0.980 0.990 0.980 0.990 110,000 108,400 0.9855 0.603 0.597 0.603 0.597 0.603 180,661 0.6000 0.00%
2014-10-08 0 0.990 0.980 0.990 0.980 0.990 94,000 92,260 0.9815 0.603 0.597 0.603 0.597 0.603 154,383 0.5976 -1.00%
2014-10-07 0 1.000 0.980 1.000 0.980 1.000 102,000 100,800 0.9882 0.609 0.597 0.609 0.597 0.609 167,522 0.6017 1.01%
2014-10-06 0 0.990 0.980 0.990 0.980 0.990 306,000 300,520 0.9821 0.603 0.597 0.603 0.597 0.603 502,565 0.5980 0.00%
2014-10-03 0 0.990 0.970 0.990 0.980 0.990 32,000 31,380 0.9806 0.603 0.591 0.603 0.597 0.603 52,556 0.5971 0.00%
2014-09-30 0 0.990 0.970 0.990 0.980 0.990 1,594,000 1,562,280 0.9801 0.603 0.591 0.603 0.597 0.603 2,617,938 0.5968 -2.94%
2014-09-29 0 1.020 0.990 1.020 0.980 1.020 488,000 481,860 0.9874 0.621 0.603 0.621 0.597 0.621 801,477 0.6012 0.99%
2014-09-26 0 1.010 0.990 1.010 0.990 1.010 204,000 202,840 0.9943 0.615 0.603 0.615 0.603 0.615 335,043 0.6054 0.00%
2014-09-25 0 1.010 1.000 1.010 1.000 1.040 654,000 660,520 1.0100 0.615 0.609 0.615 0.609 0.633 1,074,110 0.6149 1.00%
2014-09-24 0 1.000 0.990 1.000 0.990 1.000 132,000 130,700 0.9902 0.609 0.603 0.609 0.603 0.609 216,793 0.6029 0.00%
2014-09-23 0 1.000 0.990 1.000 1.000 1.000 700,000 700,000 1.0000 0.609 0.603 0.609 0.609 0.609 1,149,659 0.6089 -0.99%
2014-09-22 0 1.010 1.000 1.010 1.000 1.030 458,000 464,120 1.0134 0.615 0.609 0.615 0.609 0.627 752,206 0.6170 -0.98%
2014-09-19 0 1.020 1.000 1.020 1.010 1.020 177,149 180,446 1.0186 0.621 0.609 0.621 0.615 0.621 290,944 0.6202 0.99%
2014-09-18 0 1.010 1.000 1.010 0.990 1.010 226,000 225,920 0.9996 0.615 0.609 0.615 0.603 0.615 371,176 0.6087 1.00%
2014-09-17 0 1.000 0.990 1.000 0.990 1.000 132,000 130,720 0.9903 0.609 0.603 0.609 0.603 0.609 216,793 0.6030 0.00%
2014-09-16 0 1.000 0.990 1.000 0.990 1.000 370,000 366,360 0.9902 0.609 0.603 0.609 0.603 0.609 607,677 0.6029 0.00%
2014-09-15 0 1.000 0.990 1.000 0.990 1.010 36,000 35,760 0.9933 0.609 0.603 0.609 0.603 0.615 59,125 0.6048 0.00%
2014-09-12 0 1.000 0.990 1.000 0.990 1.000 240,000 240,200 1.0008 0.609 0.603 0.609 0.603 0.609 394,169 0.6094 0.00%
2014-09-11 0 1.000 0.990 1.000 1.000 1.010 210,000 210,500 1.0024 0.609 0.603 0.609 0.609 0.615 344,898 0.6103 -0.99%
2014-09-10 0 1.010 1.000 1.010 0.990 1.010 1,070,000 1,062,060 0.9926 0.615 0.609 0.615 0.603 0.615 1,757,336 0.6044 1.00%
2014-09-08 0 1.000 0.990 1.000 1.000 1.010 84,000 84,020 1.0002 0.609 0.603 0.609 0.609 0.615 137,959 0.6090 -0.99%
2014-09-05 0 1.010 0.990 1.010 0.990 1.010 694,689 692,361 0.9966 0.615 0.603 0.615 0.603 0.615 1,140,936 0.6068 0.00%
2014-09-04 0 1.010 1.000 1.020 1.010 1.010 50,000 50,500 1.0100 0.615 0.609 0.621 0.615 0.615 82,119 0.6150 -0.98%
2014-09-03 0 1.020 1.010 1.020 1.000 1.020 342,000 345,740 1.0109 0.621 0.615 0.621 0.609 0.621 561,691 0.6155 0.00%
2014-09-02 0 1.020 1.010 1.020 1.000 1.020 236,000 236,760 1.0032 0.621 0.615 0.621 0.609 0.621 387,599 0.6108 0.00%
2014-09-01 0 1.020 1.010 1.020 1.010 1.020 24,000 24,460 1.0192 0.621 0.615 0.621 0.615 0.621 39,417 0.6205 0.00%
2014-08-29 0 1.020 1.010 1.020 1.000 1.040 408,000 416,120 1.0199 0.621 0.615 0.621 0.609 0.633 670,087 0.6210 -1.45%
2014-08-28 0 1.080 1.070 1.080 1.070 1.090 1,564,000 1,687,920 1.0792 0.630 0.624 0.630 0.624 0.636 2,680,348 0.6297 0.00%
2014-08-27 0 1.080 1.080 1.090 1.070 1.100 5,700,000 6,178,100 1.0839 0.630 0.630 0.636 0.624 0.642 9,768,532 0.6324 0.00%
2014-08-26 0 1.080 1.070 1.080 1.060 1.080 1,776,000 1,898,260 1.0688 0.630 0.624 0.630 0.619 0.630 3,043,669 0.6237 1.89%
2014-08-25 0 1.060 1.050 1.060 1.050 1.070 674,000 712,040 1.0564 0.619 0.613 0.619 0.613 0.624 1,155,086 0.6164 0.95%
2014-08-22 0 1.050 1.040 1.050 1.040 1.060 2,808,000 2,953,720 1.0519 0.613 0.607 0.613 0.607 0.619 4,812,287 0.6138 0.96%
2014-08-21 0 1.040 1.020 1.040 1.030 1.040 214,502 221,716 1.0336 0.607 0.595 0.607 0.601 0.607 367,609 0.6031 0.97%
2014-08-20 0 1.030 1.020 1.030 1.030 1.030 30,000 30,900 1.0300 0.601 0.595 0.601 0.601 0.601 51,413 0.6010 0.00%
2014-08-19 0 1.030 1.030 1.050 1.030 1.040 400,000 414,000 1.0350 0.601 0.601 0.613 0.601 0.607 685,511 0.6039 -1.90%
2014-08-18 0 1.050 1.040 1.050 1.030 1.050 794,000 824,800 1.0388 0.613 0.607 0.613 0.601 0.613 1,360,739 0.6061 0.96%
2014-08-15 0 1.040 1.030 1.040 1.010 1.040 2,465,346 2,540,072 1.0303 0.607 0.601 0.607 0.589 0.607 4,225,054 0.6012 2.97%
2014-08-14 0 1.010 1.000 1.020 1.010 1.020 174,350 177,123 1.0159 0.589 0.584 0.595 0.589 0.595 298,797 0.5928 0.00%
2014-08-13 0 1.010 1.010 1.020 1.000 1.020 222,000 224,740 1.0123 0.589 0.589 0.595 0.584 0.595 380,459 0.5907 1.00%
2014-08-12 0 1.000 1.000 1.020 1.000 1.010 561,712 566,677 1.0088 0.584 0.584 0.595 0.584 0.589 962,649 0.5887 0.00%
2014-08-11 0 1.000 1.000 1.020 1.000 1.020 190,167 192,701 1.0133 0.584 0.584 0.595 0.584 0.595 325,904 0.5913 0.00%
2014-08-08 0 1.000 1.010 1.020 1.000 1.020 566,000 568,480 1.0044 0.584 0.589 0.595 0.584 0.595 969,998 0.5861 -0.99%
2014-08-07 0 1.010 1.010 1.020 1.000 1.010 574,000 577,820 1.0067 0.589 0.589 0.595 0.584 0.589 983,708 0.5874 0.00%
2014-08-06 0 1.010 1.010 1.020 1.010 1.020 94,000 95,200 1.0128 0.589 0.589 0.595 0.589 0.595 161,095 0.5910 0.00%
2014-08-05 0 1.010 1.000 1.020 1.010 1.020 372,000 375,820 1.0103 0.589 0.584 0.595 0.589 0.595 637,525 0.5895 -1.94%
2014-08-04 0 1.030 1.020 1.030 1.010 1.040 664,000 679,740 1.0237 0.601 0.595 0.601 0.589 0.607 1,137,948 0.5973 0.98%
2014-08-01 0 1.020 1.010 1.020 1.000 1.030 436,000 437,340 1.0031 0.595 0.589 0.595 0.584 0.601 747,207 0.5853 0.00%
2014-07-31 0 1.020 1.010 1.020 1.010 1.020 108,000 109,280 1.0119 0.595 0.589 0.595 0.589 0.595 185,088 0.5904 0.00%
2014-07-30 0 1.020 1.010 1.020 1.010 1.020 204,000 207,080 1.0151 0.595 0.589 0.595 0.589 0.595 349,611 0.5923 0.00%
2014-07-29 0 1.020 1.010 1.020 1.010 1.020 194,000 197,040 1.0157 0.595 0.589 0.595 0.589 0.595 332,473 0.5926 0.00%
2014-07-28 0 1.020 1.000 1.020 1.000 1.020 196,000 197,680 1.0086 0.595 0.584 0.595 0.584 0.595 335,900 0.5885 0.99%
2014-07-25 0 1.010 1.010 1.020 1.000 1.010 617,306 620,026 1.0044 0.589 0.589 0.595 0.584 0.589 1,057,925 0.5861 1.00%
2014-07-24 0 1.000 0.990 1.000 0.990 1.010 590,000 589,580 0.9993 0.584 0.578 0.584 0.578 0.589 1,011,129 0.5831 -0.99%
2014-07-23 0 1.010 1.010 1.020 1.000 1.010 598,000 600,540 1.0042 0.589 0.589 0.595 0.584 0.589 1,024,839 0.5860 0.00%
2014-07-22 0 1.010 1.000 1.020 1.000 1.010 454,000 454,060 1.0001 0.589 0.584 0.595 0.584 0.589 778,055 0.5836 -0.98%
2014-07-21 0 1.020 1.010 1.020 1.000 1.060 1,386,612 1,400,236 1.0098 0.595 0.589 0.595 0.584 0.619 2,376,344 0.5892 -0.97%
2014-07-18 0 1.030 1.020 1.030 1.020 1.060 2,454,837 2,529,577 1.0304 0.601 0.595 0.601 0.595 0.619 4,207,044 0.6013 -1.90%
2014-07-17 0 1.050 1.040 1.050 1.040 1.090 2,326,167 2,467,552 1.0608 0.613 0.607 0.613 0.607 0.636 3,986,533 0.6190 -2.78%
2014-07-16 0 1.080 1.070 1.080 0.960 1.100 9,241,299 9,675,769 1.0470 0.630 0.624 0.630 0.560 0.642 15,837,530 0.6109 14.89%
2014-07-15 0 0.940 0.930 0.950 0.930 0.940 500,000 469,000 0.9380 0.548 0.543 0.554 0.543 0.548 856,889 0.5473 0.00%
2014-07-14 0 0.940 0.920 0.940 0.920 0.940 518,000 483,880 0.9341 0.548 0.537 0.548 0.537 0.548 887,737 0.5451 2.17%
2014-07-11 0 0.920 0.910 0.920 0.920 0.930 144,000 132,880 0.9228 0.537 0.531 0.537 0.537 0.543 246,784 0.5384 -1.08%
2014-07-10 0 0.930 0.920 0.930 0.920 0.930 88,000 80,980 0.9202 0.543 0.537 0.543 0.537 0.543 150,812 0.5370 0.00%
2014-07-09 0 0.930 0.900 0.930 - - 0 0 - 0.543 0.525 0.543 - - 0 - 0.00%
2014-07-08 0 0.930 0.910 0.930 0.930 0.940 80,000 74,540 0.9318 0.543 0.531 0.543 0.543 0.548 137,102 0.5437 -1.06%
2014-07-07 0 0.940 0.910 0.940 0.920 0.940 162,000 150,280 0.9277 0.548 0.531 0.548 0.537 0.548 277,632 0.5413 0.00%
2014-07-04 0 0.940 0.910 0.940 0.900 0.940 358,000 325,160 0.9083 0.548 0.531 0.548 0.525 0.548 613,532 0.5300 0.00%
2014-07-03 0 0.940 0.900 0.940 0.940 0.940 4,000 3,760 0.9400 0.548 0.525 0.548 0.548 0.548 6,855 0.5485 3.30%
2014-07-02 0 0.910 0.910 0.920 0.890 0.940 442,000 404,880 0.9160 0.531 0.531 0.537 0.519 0.548 757,490 0.5345 -3.19%
2014-06-30 0 0.940 0.880 0.940 0.880 0.940 474,000 421,860 0.8900 0.548 0.513 0.548 0.513 0.548 812,331 0.5193 6.82%
2014-06-27 0 0.880 0.870 0.880 0.860 0.880 398,000 345,580 0.8683 0.513 0.508 0.513 0.502 0.513 682,083 0.5067 0.00%
2014-06-26 0 0.880 0.860 0.880 0.850 0.880 213,215 183,916 0.8626 0.513 0.502 0.513 0.496 0.513 365,403 0.5033 0.00%
2014-06-25 0 0.880 0.850 0.880 - - 0 0 - 0.513 0.496 0.513 - - 0 - 0.00%
2014-06-24 0 0.880 0.860 0.880 0.860 0.880 26,000 22,500 0.8654 0.513 0.502 0.513 0.502 0.513 44,558 0.5050 0.00%
2014-06-23 0 0.880 0.860 0.880 0.880 0.880 1,410,000 1,240,800 0.8800 0.513 0.502 0.513 0.513 0.513 2,416,426 0.5135 -1.12%
2014-06-20 0 0.890 0.880 0.890 0.880 0.930 118,000 104,940 0.8893 0.519 0.513 0.519 0.513 0.543 202,226 0.5189 1.14%
2014-06-19 0 0.880 0.880 0.890 - - 0 0 - 0.513 0.513 0.519 - - 0 - 1.15%
2014-06-18 0 0.870 0.860 0.890 - - 0 0 - 0.508 0.502 0.519 - - 0 - 0.00%
2014-06-17 0 0.870 0.860 0.870 0.870 0.870 200,000 174,000 0.8700 0.508 0.502 0.508 0.508 0.508 342,755 0.5077 -1.14%
2014-06-16 0 0.880 0.880 0.890 0.870 0.870 182,000 158,340 0.8700 0.513 0.513 0.519 0.508 0.508 311,908 0.5077 2.33%
2014-06-13 0 0.860 0.860 0.870 0.860 0.860 110,000 95,100 0.8645 0.502 0.502 0.508 0.502 0.502 188,516 0.5045 -1.15%
2014-06-12 0 0.870 0.860 0.870 - - 0 0 - 0.508 0.502 0.508 - - 0 - -1.14%
2014-06-11 0 0.880 0.850 0.880 0.850 0.880 140,000 120,760 0.8626 0.513 0.496 0.513 0.496 0.513 239,929 0.5033 1.15%
2014-06-10 0 0.870 0.870 0.880 - - 0 0 - 0.508 0.508 0.513 - - 0 - 0.00%
2014-06-09 0 0.870 0.860 0.870 0.870 0.870 20,000 17,400 0.8700 0.508 0.502 0.508 0.508 0.508 34,276 0.5077 0.00%
2014-06-06 0 0.870 0.870 0.880 - - 0 0 - 0.508 0.508 0.513 - - 0 - 1.16%
2014-06-05 0 0.860 0.850 0.880 0.860 0.860 18,000 15,480 0.8600 0.502 0.496 0.513 0.502 0.502 30,848 0.5018 1.18%
2014-06-04 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.496 0.496 0.502 0.496 0.496 34,276 0.4960 -2.30%
2014-06-03 0 0.870 0.850 0.870 - - 0 0 - 0.508 0.496 0.508 - - 0 - -1.14%
2014-05-30 0 0.880 0.850 0.880 - - 0 0 - 0.513 0.496 0.513 - - 0 - 0.00%
2014-05-29 0 0.880 0.880 0.900 0.850 0.850 2,000 1,700 0.8500 0.513 0.513 0.525 0.496 0.496 3,428 0.4960 1.15%
2014-05-28 0 0.870 0.860 0.880 - - 0 0 - 0.508 0.502 0.513 - - 0 - 0.00%
2014-05-27 0 0.870 0.850 0.880 - - 0 0 - 0.508 0.496 0.513 - - 0 - 0.00%
2014-05-26 0 0.870 0.860 0.880 - - 0 0 - 0.508 0.502 0.513 - - 0 - 0.00%
2014-05-23 0 0.870 0.860 0.880 0.850 0.870 322,088 276,233 0.8576 0.508 0.502 0.513 0.496 0.508 551,987 0.5004 0.00%
2014-05-22 0 0.870 0.870 0.880 0.870 0.870 2,223,500 1,934,370 0.8700 0.508 0.508 0.513 0.508 0.508 3,810,584 0.5076 0.00%
2014-05-21 0 0.870 0.860 0.870 0.870 0.870 1,856,300 1,614,972 0.8700 0.508 0.502 0.508 0.508 0.508 3,181,285 0.5076 -1.14%
2014-05-20 0 0.880 0.860 0.880 0.860 0.880 597,040 515,673 0.8637 0.513 0.502 0.513 0.502 0.513 1,023,194 0.5040 2.33%
2014-05-19 0 0.860 0.860 0.880 0.850 0.850 50,000 42,500 0.8500 0.502 0.502 0.513 0.496 0.496 85,689 0.4960 0.00%
2014-05-16 0 0.860 0.840 0.860 0.840 0.860 126,000 107,000 0.8492 0.502 0.490 0.502 0.490 0.502 215,936 0.4955 0.00%
2014-05-15 0 0.860 0.860 0.870 - - 0 0 - 0.502 0.502 0.508 - - 0 - 1.18%
2014-05-14 0 0.850 0.860 0.870 0.840 0.860 540,000 457,340 0.8469 0.496 0.502 0.508 0.490 0.502 925,440 0.4942 -2.30%
2014-05-13 0 0.870 0.840 0.870 0.840 0.880 118,000 100,040 0.8478 0.508 0.490 0.508 0.490 0.513 202,226 0.4947 4.82%
2014-05-12 0 0.830 0.830 0.880 0.830 0.840 52,000 43,520 0.8369 0.484 0.484 0.513 0.484 0.490 89,116 0.4883 -3.49%
2014-05-09 1 - - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2014-05-08 1 0.860 0.860 0.890 0.860 0.860 18,000 15,480 0.8600 0.502 0.502 0.519 0.502 0.502 30,848 0.5018 -1.15%
2014-05-07 0 0.870 0.850 0.870 0.850 0.870 56,000 47,680 0.8514 0.508 0.496 0.508 0.496 0.508 95,972 0.4968 0.00%
2014-05-05 0 0.870 0.860 0.870 - - 0 0 - 0.508 0.502 0.508 - - 0 - -1.14%
2014-05-02 0 0.880 0.870 0.890 0.870 0.880 6,000 5,240 0.8733 0.513 0.508 0.519 0.508 0.513 10,283 0.5096 0.00%
2014-04-30 0 0.880 0.860 0.880 - - 0 0 - 0.513 0.502 0.513 - - 0 - 0.00%
2014-04-29 0 0.880 0.870 0.880 0.850 0.880 57,000 49,000 0.8596 0.513 0.508 0.513 0.496 0.513 97,685 0.5016 1.15%
2014-04-28 0 0.870 0.850 0.890 - - 0 0 - 0.508 0.496 0.519 - - 0 - 0.00%
2014-04-25 0 0.870 0.870 0.880 0.870 0.880 258,000 224,860 0.8716 0.508 0.508 0.513 0.508 0.513 442,155 0.5086 -1.14%
2014-04-24 0 0.880 0.870 0.880 0.870 0.880 1,176,000 1,024,380 0.8711 0.513 0.508 0.513 0.508 0.513 2,015,402 0.5083 -1.12%
2014-04-23 0 0.890 0.880 0.890 0.880 0.890 6,000 5,300 0.8833 0.519 0.513 0.519 0.513 0.519 10,283 0.5154 -1.11%
2014-04-22 0 0.900 0.880 0.900 0.890 0.900 4,000 3,580 0.8950 0.525 0.513 0.525 0.519 0.525 6,855 0.5222 0.00%
2014-04-17 0 0.900 0.890 0.900 0.890 0.900 4,000 3,580 0.8950 0.525 0.519 0.525 0.519 0.525 6,855 0.5222 1.12%
2014-04-16 0 0.890 0.880 0.900 - - 0 0 - 0.519 0.513 0.525 - - 0 - 0.00%
2014-04-15 0 0.890 0.880 0.890 0.880 0.900 64,837 57,091 0.8805 0.519 0.513 0.519 0.513 0.525 111,116 0.5138 -1.11%
2014-04-14 0 0.900 0.880 0.910 - - 0 0 - 0.525 0.513 0.531 - - 0 - 0.00%
2014-04-11 0 0.900 0.900 0.910 0.890 0.900 88,000 78,620 0.8934 0.525 0.525 0.531 0.519 0.525 150,812 0.5213 0.00%
2014-04-10 0 0.900 0.880 0.900 0.880 0.900 118,000 104,420 0.8849 0.525 0.513 0.525 0.513 0.525 202,226 0.5164 0.00%
2014-04-09 0 0.900 0.880 0.920 - - 0 0 - 0.525 0.513 0.537 - - 0 - 0.00%
2014-04-08 0 0.900 0.890 0.900 - - 0 0 - 0.525 0.519 0.525 - - 0 - 0.00%
2014-04-07 0 0.900 0.900 0.910 0.880 0.920 11,110 9,925 0.8933 0.525 0.525 0.531 0.513 0.537 19,040 0.5213 0.00%
2014-04-04 0 0.900 0.900 0.910 0.900 0.900 72,000 64,800 0.9000 0.525 0.525 0.531 0.525 0.525 123,392 0.5252 0.00%
2014-04-03 0 0.900 0.880 0.900 0.900 0.900 2,235 1,999 0.8944 0.525 0.513 0.525 0.525 0.525 3,830 0.5219 2.27%
2014-04-02 0 0.880 0.880 0.900 0.880 0.880 48,000 42,240 0.8800 0.513 0.513 0.525 0.513 0.513 82,261 0.5135 -2.22%
2014-04-01 0 0.900 0.880 0.900 0.880 0.900 72,335 64,244 0.8881 0.525 0.513 0.525 0.513 0.525 123,966 0.5182 0.00%
2014-03-31 0 0.900 0.880 0.900 0.890 0.900 10,000 8,920 0.8920 0.525 0.513 0.525 0.519 0.525 17,138 0.5205 0.00%
2014-03-28 0 0.900 0.890 0.900 0.880 0.900 84,670 75,469 0.8913 0.525 0.519 0.525 0.513 0.525 145,106 0.5201 0.00%
2014-03-27 0 0.900 0.890 0.900 0.880 0.900 114,000 100,580 0.8823 0.525 0.519 0.525 0.513 0.525 195,371 0.5148 1.12%
2014-03-26 0 0.890 0.890 0.900 0.880 0.900 232,551 207,942 0.8942 0.519 0.519 0.525 0.513 0.525 398,541 0.5218 -1.11%
2014-03-25 0 0.900 0.890 0.900 0.880 0.900 76,850 69,062 0.8987 0.525 0.519 0.525 0.513 0.525 131,704 0.5244 0.00%
2014-03-24 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.525 0.513 0.525 0.525 0.525 3,428 0.5252 1.12%
2014-03-21 0 0.890 0.880 0.890 0.880 0.890 32,000 28,180 0.8806 0.519 0.513 0.519 0.513 0.519 54,841 0.5139 -1.11%
2014-03-20 0 0.900 0.880 0.900 0.870 0.900 22,000 19,280 0.8764 0.525 0.513 0.525 0.508 0.525 37,703 0.5114 0.00%
2014-03-19 0 0.900 0.880 0.900 0.870 0.900 72,000 63,300 0.8792 0.525 0.513 0.525 0.508 0.525 123,392 0.5130 0.00%
2014-03-18 0 0.900 0.890 0.900 - - 0 0 - 0.525 0.519 0.525 - - 0 - 0.00%
2014-03-17 0 0.900 0.900 0.920 - - 0 0 - 0.525 0.525 0.537 - - 0 - 0.00%
2014-03-14 0 0.900 0.890 0.910 0.900 0.900 10,000 9,000 0.9000 0.525 0.519 0.531 0.525 0.525 17,138 0.5252 0.00%
2014-03-13 0 0.900 0.890 0.910 0.900 0.900 250,000 225,000 0.9000 0.525 0.519 0.531 0.525 0.525 428,444 0.5252 0.00%
2014-03-12 0 0.900 0.890 0.900 - - 0 0 - 0.525 0.519 0.525 - - 0 - 0.00%
2014-03-11 0 0.900 0.900 0.910 0.900 0.900 718,000 646,200 0.9000 0.525 0.525 0.531 0.525 0.525 1,230,492 0.5252 0.00%
2014-03-10 0 0.900 0.900 0.920 0.900 0.910 2,064,000 1,858,600 0.9005 0.525 0.525 0.537 0.525 0.531 3,537,237 0.5254 0.00%
2014-03-07 0 0.900 0.900 0.910 0.900 0.900 1,500,000 1,350,000 0.9000 0.525 0.525 0.531 0.525 0.525 2,570,666 0.5252 0.00%
2014-03-06 0 0.900 0.890 0.920 0.900 0.900 2,070,000 1,863,000 0.9000 0.525 0.519 0.537 0.525 0.525 3,547,519 0.5252 0.00%
2014-03-05 0 0.900 0.900 0.910 0.900 0.910 2,158,000 1,943,280 0.9005 0.525 0.525 0.531 0.525 0.531 3,698,332 0.5254 -3.23%
2014-03-04 0 0.930 0.910 0.930 0.920 0.950 142,000 132,200 0.9310 0.543 0.531 0.543 0.537 0.554 243,356 0.5432 2.20%
2014-03-03 0 0.910 0.900 0.910 0.910 0.910 70,000 63,700 0.9100 0.531 0.525 0.531 0.531 0.531 119,964 0.5310 0.00%
2014-02-28 0 0.910 0.890 0.910 0.900 0.910 702,000 631,820 0.9000 0.531 0.519 0.531 0.525 0.531 1,203,072 0.5252 0.00%
2014-02-27 0 0.910 0.890 0.910 0.900 0.920 406,000 365,460 0.9001 0.531 0.519 0.531 0.525 0.537 695,794 0.5252 0.00%
2014-02-26 0 0.910 0.890 0.910 - - 0 0 - 0.531 0.519 0.531 - - 0 - -1.09%
2014-02-25 0 0.920 0.890 0.920 - - 0 0 - 0.537 0.519 0.537 - - 0 - 0.00%
2014-02-24 0 0.920 0.900 0.920 0.900 0.920 268,000 241,360 0.9006 0.537 0.525 0.537 0.525 0.537 459,292 0.5255 0.00%
2014-02-21 0 0.920 0.900 0.930 - - 0 0 - 0.537 0.525 0.543 - - 0 - 0.00%
2014-02-20 0 0.920 0.900 0.920 0.900 0.920 302,000 271,840 0.9001 0.537 0.525 0.537 0.525 0.537 517,561 0.5252 2.22%
2014-02-19 0 0.900 0.900 0.920 0.900 0.910 142,000 128,180 0.9027 0.525 0.525 0.537 0.525 0.531 243,356 0.5267 0.00%
2014-02-18 0 0.900 0.900 0.910 0.900 0.910 502,000 453,160 0.9027 0.525 0.525 0.531 0.525 0.531 860,316 0.5267 -2.17%
2014-02-17 0 0.920 0.910 0.920 0.900 0.930 222,000 200,440 0.9029 0.537 0.531 0.537 0.525 0.543 380,459 0.5268 1.10%
2014-02-14 0 0.910 0.900 0.910 0.900 0.910 248,000 223,260 0.9002 0.531 0.525 0.531 0.525 0.531 425,017 0.5253 1.11%
2014-02-13 0 0.900 0.890 0.900 0.900 0.910 398,000 358,300 0.9003 0.525 0.519 0.525 0.525 0.531 682,083 0.5253 -2.17%
2014-02-12 0 0.920 0.900 0.920 0.900 0.920 386,000 349,220 0.9047 0.537 0.525 0.537 0.525 0.537 661,518 0.5279 0.00%
2014-02-11 0 0.920 0.900 0.920 0.920 0.930 20,000 18,440 0.9220 0.537 0.525 0.537 0.537 0.543 34,276 0.5380 0.00%
2014-02-10 0 0.920 0.900 0.920 0.900 0.920 102,000 91,940 0.9014 0.537 0.525 0.537 0.525 0.537 174,805 0.5260 -1.08%
2014-02-07 0 0.930 0.900 0.930 0.930 0.930 32,000 29,760 0.9300 0.543 0.525 0.543 0.543 0.543 54,841 0.5427 1.09%
2014-02-06 0 0.920 0.890 0.920 0.920 0.920 12,000 11,040 0.9200 0.537 0.519 0.537 0.537 0.537 20,565 0.5368 1.10%
2014-02-05 0 0.910 0.900 0.910 0.880 0.920 138,335 124,624 0.9009 0.531 0.525 0.531 0.513 0.537 237,075 0.5257 1.11%
2014-02-04 0 0.900 0.890 0.920 - - 0 0 - 0.525 0.519 0.537 - - 0 - 0.00%
2014-01-30 0 0.900 0.890 0.920 - - 0 0 - 0.525 0.519 0.537 - - 0 - 0.00%
2014-01-29 0 0.900 0.900 0.920 0.900 0.910 352,000 317,120 0.9009 0.525 0.525 0.537 0.525 0.531 603,250 0.5257 0.00%
2014-01-28 0 0.900 0.900 0.910 0.900 0.900 1,270,000 1,143,000 0.9000 0.525 0.525 0.531 0.525 0.525 2,176,497 0.5252 0.00%
2014-01-27 0 0.900 0.900 0.920 0.900 0.900 1,546,000 1,391,400 0.9000 0.525 0.525 0.537 0.525 0.525 2,649,500 0.5252 0.00%
2014-01-24 0 0.900 0.900 0.920 0.880 0.920 1,544,000 1,386,780 0.8982 0.525 0.525 0.537 0.513 0.537 2,646,072 0.5241 -1.10%
2014-01-23 0 0.910 0.890 0.910 - - 0 0 - 0.531 0.519 0.531 - - 0 - -1.09%
2014-01-22 0 0.920 0.890 0.920 0.920 0.930 41,250 37,895 0.9187 0.537 0.519 0.537 0.537 0.543 70,693 0.5360 0.00%
2014-01-21 0 0.920 0.900 0.920 0.900 0.920 122,000 110,380 0.9048 0.537 0.525 0.537 0.525 0.537 209,081 0.5279 0.00%
2014-01-20 0 0.920 0.890 0.920 0.890 0.920 64,000 57,820 0.9034 0.537 0.519 0.537 0.519 0.537 109,682 0.5272 0.00%
2014-01-17 0 0.920 0.910 0.920 0.910 0.930 58,000 53,000 0.9138 0.537 0.531 0.537 0.531 0.543 99,399 0.5332 -1.08%
2014-01-16 0 0.930 0.910 0.930 0.930 0.930 46,000 42,780 0.9300 0.543 0.531 0.543 0.543 0.543 78,834 0.5427 2.20%
2014-01-15 0 0.910 0.910 0.920 0.900 0.910 32,000 29,020 0.9069 0.531 0.531 0.537 0.525 0.531 54,841 0.5292 1.11%
2014-01-14 0 0.900 0.890 0.900 0.870 0.910 358,670 322,282 0.8985 0.525 0.519 0.525 0.508 0.531 614,681 0.5243 0.00%
2014-01-13 0 0.900 0.890 0.910 - - 0 0 - 0.525 0.519 0.531 - - 0 - 0.00%
2014-01-10 0 0.900 0.890 0.900 0.900 0.910 416,000 374,420 0.9000 0.525 0.519 0.525 0.525 0.531 712,931 0.5252 -1.10%
2014-01-09 0 0.910 0.900 0.910 0.900 0.920 366,000 331,120 0.9047 0.531 0.525 0.531 0.525 0.537 627,243 0.5279 -1.09%
2014-01-08 0 0.920 0.900 0.920 0.900 0.920 316,000 286,680 0.9072 0.537 0.525 0.537 0.525 0.537 541,554 0.5294 0.00%
2014-01-07 0 0.920 0.900 0.920 - - 895 778 0.8693 0.537 0.525 0.537 - - 1,534 0.5072 0.00%
2014-01-06 0 0.920 0.900 0.920 0.900 0.930 74,000 67,320 0.9097 0.537 0.525 0.537 0.525 0.543 126,820 0.5308 1.10%
2014-01-03 0 0.910 0.910 0.930 0.900 0.910 190,000 171,040 0.9002 0.531 0.531 0.543 0.525 0.531 325,618 0.5253 0.00%
2014-01-02 0 0.910 0.900 0.910 0.900 0.910 236,000 212,460 0.9003 0.531 0.525 0.531 0.525 0.531 404,451 0.5253 0.00%
2013-12-31 0 0.910 0.900 0.910 0.890 0.910 4,000 3,600 0.9000 0.531 0.525 0.531 0.519 0.531 6,855 0.5252 0.00%
2013-12-30 0 0.910 0.900 0.910 0.890 0.910 196,000 176,680 0.9014 0.531 0.525 0.531 0.519 0.531 335,900 0.5260 0.00%
2013-12-27 0 0.910 0.880 0.910 0.890 0.920 18,000 16,220 0.9011 0.531 0.513 0.531 0.519 0.537 30,848 0.5258 0.00%
2013-12-24 0 0.910 0.900 0.910 0.890 0.930 14,000 12,660 0.9043 0.531 0.525 0.531 0.519 0.543 23,993 0.5277 -1.09%
2013-12-23 0 0.920 0.900 0.920 - - 0 0 - 0.537 0.525 0.537 - - 0 - -1.08%
2013-12-20 0 0.930 0.900 0.930 0.880 0.930 1,018,000 910,000 0.8939 0.543 0.525 0.543 0.513 0.543 1,744,625 0.5216 3.33%
2013-12-19 0 0.900 0.900 0.920 0.900 0.910 452,000 406,820 0.9000 0.525 0.525 0.537 0.525 0.531 774,627 0.5252 -1.10%
2013-12-18 0 0.910 0.890 0.910 0.900 0.910 162,000 145,920 0.9007 0.531 0.519 0.531 0.525 0.531 277,632 0.5256 1.11%
2013-12-17 0 0.900 0.890 0.900 0.890 0.910 550,000 492,380 0.8952 0.525 0.519 0.525 0.519 0.531 942,578 0.5224 0.00%
2013-12-16 0 0.900 0.890 0.900 0.890 0.900 94,000 83,700 0.8904 0.525 0.519 0.525 0.519 0.525 161,095 0.5196 -1.10%
2013-12-13 0 0.910 0.900 0.920 0.890 0.910 724,850 659,411 0.9097 0.531 0.525 0.537 0.519 0.531 1,242,232 0.5308 2.25%
2013-12-12 0 0.890 0.890 0.910 0.890 0.910 180,167 160,428 0.8904 0.519 0.519 0.531 0.519 0.531 308,766 0.5196 -2.73%
2013-12-11 0 0.920 0.910 0.920 0.920 0.920 116,000 106,560 0.9186 0.534 0.528 0.534 0.534 0.534 199,885 0.5331 -1.08%
2013-12-10 0 0.930 0.910 0.930 - - 0 0 - 0.540 0.528 0.540 - - 0 - 0.00%
2013-12-09 0 0.930 0.910 0.930 0.910 0.930 100,000 91,560 0.9156 0.540 0.528 0.540 0.528 0.540 172,314 0.5314 2.20%
2013-12-06 0 0.910 0.910 0.920 0.910 0.910 1,008,000 917,280 0.9100 0.528 0.528 0.534 0.528 0.528 1,736,928 0.5281 -1.09%
2013-12-05 0 0.920 0.910 0.920 0.910 0.920 494,000 450,580 0.9121 0.534 0.528 0.534 0.528 0.534 851,232 0.5293 0.00%
2013-12-04 0 0.920 0.910 0.920 0.900 0.920 411,420 375,395 0.9124 0.534 0.528 0.534 0.522 0.534 708,935 0.5295 0.00%
2013-12-03 0 0.920 0.910 0.920 0.910 0.920 844,000 772,360 0.9151 0.534 0.528 0.534 0.528 0.534 1,454,332 0.5311 -1.08%
2013-12-02 0 0.930 0.920 0.930 0.910 0.940 428,000 393,880 0.9203 0.540 0.534 0.540 0.528 0.546 737,505 0.5341 -1.06%
2013-11-29 0 0.940 0.920 0.940 0.930 0.940 554,000 516,780 0.9328 0.546 0.534 0.546 0.540 0.546 954,621 0.5413 -1.05%
2013-11-28 0 0.950 0.930 0.950 0.930 0.970 188,000 176,340 0.9380 0.551 0.540 0.551 0.540 0.563 323,951 0.5443 0.00%
2013-11-27 0 0.950 0.940 0.950 0.940 0.970 124,335 117,648 0.9462 0.551 0.546 0.551 0.546 0.563 214,247 0.5491 0.00%
2013-11-26 0 0.950 0.940 0.950 0.950 0.960 96,314 91,921 0.9544 0.551 0.546 0.551 0.551 0.557 165,963 0.5539 0.00%
2013-11-25 0 0.950 0.940 0.950 0.950 0.960 56,000 53,280 0.9514 0.551 0.546 0.551 0.551 0.557 96,496 0.5521 1.06%
2013-11-22 0 0.940 0.930 0.940 0.930 0.960 381,047 358,822 0.9417 0.546 0.540 0.546 0.540 0.557 656,598 0.5465 0.00%
2013-11-21 0 0.940 0.920 0.940 0.920 0.940 316,000 295,540 0.9353 0.546 0.534 0.546 0.534 0.546 544,513 0.5428 0.00%
2013-11-20 0 0.940 0.920 0.940 0.940 0.950 590,000 554,980 0.9406 0.546 0.534 0.546 0.546 0.551 1,016,654 0.5459 1.08%
2013-11-19 0 0.930 0.930 0.940 0.930 0.940 202,000 189,400 0.9376 0.540 0.540 0.546 0.540 0.546 348,075 0.5441 -1.06%
2013-11-18 0 0.940 0.920 0.940 0.940 0.960 54,000 50,800 0.9407 0.546 0.534 0.546 0.546 0.557 93,050 0.5459 0.00%
2013-11-15 0 0.940 0.930 0.940 0.940 0.950 472,000 443,700 0.9400 0.546 0.540 0.546 0.546 0.551 813,323 0.5455 -2.08%
2013-11-14 0 0.960 0.930 0.960 - - 0 0 - 0.557 0.540 0.557 - - 0 - 0.00%
2013-11-13 0 0.960 0.930 0.960 0.960 0.960 118,000 113,280 0.9600 0.557 0.540 0.557 0.557 0.557 203,331 0.5571 0.00%
2013-11-12 0 0.960 0.930 0.960 - - 0 0 - 0.557 0.540 0.557 - - 0 - 0.00%
2013-11-11 0 0.960 0.930 0.960 0.970 0.970 4,000 3,880 0.9700 0.557 0.540 0.557 0.563 0.563 6,893 0.5629 0.00%
2013-11-08 0 0.960 0.930 0.960 0.940 0.960 328,000 309,460 0.9435 0.557 0.540 0.557 0.546 0.557 565,191 0.5475 -1.03%
2013-11-07 0 0.970 0.940 0.970 - - 0 0 - 0.563 0.546 0.563 - - 0 - 0.00%
2013-11-06 0 0.970 0.940 0.970 0.970 0.970 24,000 22,880 0.9533 0.563 0.546 0.563 0.563 0.563 41,355 0.5533 2.11%
2013-11-05 0 0.950 0.940 0.970 0.950 0.950 46,000 43,700 0.9500 0.551 0.546 0.563 0.551 0.551 79,265 0.5513 -2.06%
2013-11-04 0 0.970 0.940 0.970 0.930 0.970 85,530 81,647 0.9546 0.563 0.546 0.563 0.540 0.563 147,380 0.5540 0.00%
2013-11-01 0 0.970 0.950 0.970 0.950 0.970 12,000 11,440 0.9533 0.563 0.551 0.563 0.551 0.563 20,678 0.5533 0.00%
2013-10-31 0 0.970 0.950 0.970 0.950 0.970 30,750 29,550 0.9610 0.563 0.551 0.563 0.551 0.563 52,987 0.5577 1.04%
2013-10-30 0 0.960 0.950 0.970 - - 0 0 - 0.557 0.551 0.563 - - 0 - 0.00%
2013-10-29 0 0.960 0.950 0.970 0.960 0.970 110,000 105,700 0.9609 0.557 0.551 0.563 0.557 0.563 189,546 0.5576 0.00%
2013-10-28 0 0.960 0.940 0.960 0.940 0.960 16,000 15,280 0.9550 0.557 0.546 0.557 0.546 0.557 27,570 0.5542 0.00%
2013-10-25 0 0.960 0.930 0.960 0.950 0.960 74,000 70,920 0.9584 0.557 0.540 0.557 0.551 0.557 127,513 0.5562 0.00%
2013-10-24 0 0.960 0.950 0.960 - - 0 0 - 0.557 0.551 0.557 - - 0 - 0.00%
2013-10-23 0 0.960 0.950 0.960 0.940 0.960 424,000 401,900 0.9479 0.557 0.551 0.557 0.546 0.557 730,612 0.5501 -1.03%
2013-10-22 0 0.970 0.930 0.970 0.940 0.970 1,426,000 1,342,980 0.9418 0.563 0.540 0.563 0.546 0.563 2,457,201 0.5465 2.11%
2013-10-21 0 0.950 0.950 0.970 0.950 0.970 216,267 206,545 0.9550 0.551 0.551 0.563 0.551 0.563 372,659 0.5542 -1.04%
2013-10-18 0 0.960 0.960 0.970 0.960 0.960 148,400 142,452 0.9599 0.557 0.557 0.563 0.557 0.557 255,714 0.5571 -1.03%
2013-10-17 0 0.970 0.960 0.970 0.950 0.970 910,000 866,220 0.9519 0.563 0.557 0.563 0.551 0.563 1,568,060 0.5524 1.04%
2013-10-16 0 0.960 0.960 0.970 0.960 0.970 182,000 174,740 0.9601 0.557 0.557 0.563 0.557 0.563 313,612 0.5572 -1.03%
2013-10-15 0 0.970 0.960 0.970 0.960 0.970 246,000 237,460 0.9653 0.563 0.557 0.563 0.557 0.563 423,893 0.5602 0.00%
2013-10-11 0 0.970 0.960 0.970 0.960 0.970 286,000 275,560 0.9635 0.563 0.557 0.563 0.557 0.563 492,819 0.5592 0.00%
2013-10-10 0 0.970 0.960 0.970 0.960 0.980 140,000 135,320 0.9666 0.563 0.557 0.563 0.557 0.569 241,240 0.5609 0.00%
2013-10-09 0 0.970 0.950 0.970 0.950 0.970 118,000 114,140 0.9673 0.563 0.551 0.563 0.551 0.563 203,331 0.5614 0.00%
2013-10-08 0 0.970 0.960 0.970 0.960 0.970 226,000 218,160 0.9653 0.563 0.557 0.563 0.557 0.563 389,430 0.5602 -1.02%
2013-10-07 0 0.980 0.960 0.980 0.970 0.980 92,000 89,360 0.9713 0.569 0.557 0.569 0.563 0.569 158,529 0.5637 1.03%
2013-10-04 0 0.970 0.960 0.970 0.960 0.970 740,000 711,100 0.9609 0.563 0.557 0.563 0.557 0.563 1,275,125 0.5577 -1.02%
2013-10-03 0 0.980 0.960 0.980 0.960 0.980 725,087 697,090 0.9614 0.569 0.557 0.569 0.557 0.569 1,249,428 0.5579 0.00%
2013-10-02 0 0.980 0.970 0.980 0.960 0.980 176,000 170,660 0.9697 0.569 0.563 0.569 0.557 0.569 303,273 0.5627 0.00%
2013-09-30 0 0.980 0.970 0.980 0.960 0.980 58,000 56,600 0.9759 0.569 0.563 0.569 0.557 0.569 99,942 0.5663 0.00%
2013-09-27 0 0.980 0.960 0.980 0.980 0.980 100,000 98,000 0.9800 0.569 0.557 0.569 0.569 0.569 172,314 0.5687 0.00%
2013-09-26 0 0.980 0.970 0.980 0.960 0.980 366,335 356,231 0.9724 0.569 0.563 0.569 0.557 0.569 631,247 0.5643 0.00%
2013-09-25 0 0.980 0.960 0.980 0.980 0.980 100,000 98,000 0.9800 0.569 0.557 0.569 0.569 0.569 172,314 0.5687 0.00%
2013-09-24 0 0.980 0.960 0.980 0.980 0.980 100,000 98,000 0.9800 0.569 0.557 0.569 0.569 0.569 172,314 0.5687 0.00%
2013-09-23 0 0.980 0.970 0.980 0.970 0.980 118,000 115,460 0.9785 0.569 0.563 0.569 0.563 0.569 203,331 0.5678 0.00%
2013-09-19 0 0.980 0.970 0.980 0.970 0.980 790,000 768,000 0.9722 0.569 0.563 0.569 0.563 0.569 1,361,282 0.5642 0.00%
2013-09-18 0 0.980 0.970 0.980 0.970 0.980 230,000 224,100 0.9743 0.569 0.563 0.569 0.563 0.569 396,323 0.5654 1.03%
2013-09-17 0 0.970 0.970 0.990 0.970 0.980 242,000 236,320 0.9765 0.563 0.563 0.575 0.563 0.569 417,000 0.5667 -1.02%
2013-09-16 0 0.980 0.960 0.980 0.970 0.980 152,000 148,480 0.9768 0.569 0.557 0.569 0.563 0.569 261,918 0.5669 0.00%
2013-09-13 0 0.980 0.970 0.980 0.960 0.990 338,000 331,120 0.9796 0.569 0.563 0.569 0.557 0.575 582,422 0.5685 1.03%
2013-09-12 0 0.970 0.950 0.970 0.960 0.970 464,000 448,660 0.9669 0.563 0.551 0.563 0.557 0.563 799,538 0.5611 0.00%
2013-09-11 0 0.970 0.960 0.970 0.960 0.970 720,000 696,700 0.9676 0.563 0.557 0.563 0.557 0.563 1,240,663 0.5616 0.00%
2013-09-10 0 0.970 0.960 0.970 0.960 0.970 550,000 532,840 0.9688 0.563 0.557 0.563 0.557 0.563 947,728 0.5622 0.00%
2013-09-09 0 0.970 0.960 0.970 0.960 0.970 574,000 556,220 0.9690 0.563 0.557 0.563 0.557 0.563 989,084 0.5624 0.00%
2013-09-06 0 0.970 0.960 0.970 0.960 0.970 308,000 298,100 0.9679 0.563 0.557 0.563 0.557 0.563 530,728 0.5617 -1.02%
2013-09-05 0 0.980 0.960 0.980 0.980 0.990 132,000 129,380 0.9802 0.569 0.557 0.569 0.569 0.575 227,455 0.5688 -1.01%
2013-09-04 0 0.990 0.970 0.990 0.970 0.990 157,967 154,208 0.9762 0.575 0.563 0.575 0.563 0.575 272,200 0.5665 1.02%
2013-09-03 0 0.980 0.960 0.980 0.960 0.980 349,937 340,160 0.9721 0.569 0.557 0.569 0.557 0.569 602,991 0.5641 0.00%
2013-09-02 0 0.980 0.960 0.980 - - 0 0 - 0.569 0.557 0.569 - - 0 - 0.00%
2013-08-30 0 0.980 0.960 0.980 0.960 0.980 236,000 228,760 0.9693 0.569 0.557 0.569 0.557 0.569 406,662 0.5625 0.00%
2013-08-29 0 0.980 0.970 0.980 0.980 0.980 30,000 29,400 0.9800 0.569 0.563 0.569 0.569 0.569 51,694 0.5687 -1.01%
2013-08-28 0 0.990 0.980 0.990 0.970 0.990 124,500 121,365 0.9748 0.575 0.569 0.575 0.563 0.575 214,531 0.5657 0.00%
2013-08-27 0 0.990 0.980 0.990 0.980 1.000 56,000 55,480 0.9907 0.575 0.569 0.575 0.569 0.580 96,496 0.5749 -1.00%
2013-08-26 0 1.000 0.980 1.000 0.990 1.010 144,000 144,020 1.0001 0.580 0.569 0.580 0.575 0.586 248,133 0.5804 0.00%
2013-08-23 0 1.000 0.980 1.000 - - 0 0 - 0.580 0.569 0.580 - - 0 - 0.00%
2013-08-22 0 1.000 0.980 1.000 1.000 1.000 270,000 270,000 1.0000 0.580 0.569 0.580 0.580 0.580 465,248 0.5803 0.50%
2013-08-21 0 1.050 1.040 1.060 1.040 1.050 322,000 338,060 1.0499 0.577 0.572 0.583 0.572 0.577 585,522 0.5774 -0.94%
2013-08-20 0 1.060 1.040 1.060 1.040 1.060 168,000 175,380 1.0439 0.583 0.572 0.583 0.572 0.583 305,490 0.5741 0.00%
2013-08-19 0 1.060 1.040 1.060 1.060 1.060 24,000 25,440 1.0600 0.583 0.572 0.583 0.583 0.583 43,641 0.5829 0.00%
2013-08-16 0 1.060 1.050 1.060 1.040 1.060 251,125 264,525 1.0534 0.583 0.577 0.583 0.572 0.583 456,644 0.5793 0.95%
2013-08-15 0 1.050 1.040 1.060 1.050 1.070 530,000 560,920 1.0583 0.577 0.572 0.583 0.577 0.588 963,747 0.5820 -0.94%
2013-08-13 0 1.060 1.050 1.060 1.030 1.060 730,000 761,920 1.0437 0.583 0.577 0.583 0.566 0.583 1,327,426 0.5740 2.91%
2013-08-12 0 1.030 1.020 1.030 1.020 1.030 94,000 96,580 1.0274 0.566 0.561 0.566 0.561 0.566 170,929 0.5650 -0.96%
2013-08-09 0 1.040 1.030 1.040 1.030 1.040 195,000 202,140 1.0366 0.572 0.566 0.572 0.566 0.572 354,586 0.5701 0.97%
2013-08-08 0 1.030 1.020 1.030 1.020 1.040 276,000 284,580 1.0311 0.566 0.561 0.566 0.561 0.572 501,876 0.5670 0.00%
2013-08-07 0 1.030 1.010 1.030 1.020 1.030 58,000 59,600 1.0276 0.566 0.555 0.566 0.561 0.566 105,467 0.5651 0.00%
2013-08-06 0 1.030 1.020 1.040 1.020 1.030 124,000 127,580 1.0289 0.566 0.561 0.572 0.561 0.566 225,481 0.5658 0.98%
2013-08-05 0 1.020 1.010 1.020 1.010 1.020 176,000 179,020 1.0172 0.561 0.555 0.561 0.555 0.561 320,037 0.5594 -1.92%
2013-08-02 0 1.040 1.010 1.040 1.020 1.040 96,000 98,920 1.0304 0.572 0.555 0.572 0.561 0.572 174,566 0.5667 2.97%
2013-08-01 0 1.010 1.010 1.020 1.010 1.020 76,000 77,260 1.0166 0.555 0.555 0.561 0.555 0.561 138,198 0.5591 0.00%
2013-07-31 0 1.010 1.010 1.020 1.010 1.020 1,352,000 1,366,620 1.0108 0.555 0.555 0.561 0.555 0.561 2,458,465 0.5559 0.00%
2013-07-30 0 1.010 1.010 1.020 1.010 1.020 1,854,000 1,873,920 1.0107 0.555 0.555 0.561 0.555 0.561 3,371,298 0.5558 0.00%
2013-07-29 0 1.010 1.010 1.020 1.010 1.020 2,282,000 2,305,020 1.0101 0.555 0.555 0.561 0.555 0.561 4,149,569 0.5555 -0.98%
2013-07-26 0 1.020 1.010 1.020 1.020 1.020 208,000 212,160 1.0200 0.561 0.555 0.561 0.561 0.561 378,225 0.5609 0.00%
2013-07-25 0 1.020 1.020 1.030 1.020 1.040 202,000 206,280 1.0212 0.561 0.561 0.566 0.561 0.572 367,315 0.5616 0.00%
2013-07-24 0 1.020 1.020 1.030 1.020 1.040 410,500 421,860 1.0277 0.561 0.561 0.566 0.561 0.572 746,450 0.5652 0.00%
2013-07-23 0 1.020 1.010 1.020 1.010 1.020 986,000 996,620 1.0108 0.561 0.555 0.561 0.555 0.561 1,792,934 0.5559 0.00%
2013-07-22 0 1.020 1.010 1.020 1.020 1.020 36,000 36,720 1.0200 0.561 0.555 0.561 0.561 0.561 65,462 0.5609 0.00%
2013-07-19 0 1.020 1.010 1.020 1.010 1.020 516,000 526,020 1.0194 0.561 0.555 0.561 0.555 0.561 938,290 0.5606 0.00%
2013-07-18 0 1.020 1.010 1.020 1.020 1.020 1,048,000 1,068,960 1.0200 0.561 0.555 0.561 0.561 0.561 1,905,674 0.5609 0.00%
2013-07-17 0 1.020 1.010 1.020 1.020 1.020 1,200,000 1,224,000 1.0200 0.561 0.555 0.561 0.561 0.561 2,182,070 0.5609 0.00%
2013-07-16 0 1.020 1.010 1.020 1.010 1.020 6,798,000 6,932,880 1.0198 0.561 0.555 0.561 0.555 0.561 12,361,425 0.5608 0.00%
2013-07-15 0 1.020 1.020 1.030 1.020 1.030 1,840,000 1,877,500 1.0204 0.561 0.561 0.566 0.561 0.566 3,345,840 0.5611 0.00%
2013-07-12 0 1.020 1.020 1.030 1.020 1.030 2,512,510 2,563,810 1.0204 0.561 0.561 0.566 0.561 0.566 4,568,727 0.5612 -0.97%
2013-07-11 0 1.030 1.020 1.030 1.020 1.030 1,124,000 1,147,220 1.0207 0.566 0.561 0.566 0.561 0.566 2,043,872 0.5613 0.98%
2013-07-10 0 1.020 1.020 1.030 1.020 1.020 822,000 838,440 1.0200 0.561 0.561 0.566 0.561 0.561 1,494,718 0.5609 -0.97%
2013-07-09 0 1.030 1.020 1.030 1.020 1.030 616,670 629,129 1.0202 0.566 0.561 0.566 0.561 0.566 1,121,347 0.5610 0.98%
2013-07-08 0 1.020 1.010 1.020 1.000 1.020 718,000 723,660 1.0079 0.561 0.555 0.561 0.550 0.561 1,305,605 0.5543 0.00%
2013-07-05 0 1.020 1.020 1.030 1.010 1.020 326,000 331,040 1.0155 0.561 0.561 0.566 0.555 0.561 592,796 0.5584 -0.97%
2013-07-04 0 1.030 1.020 1.040 1.020 1.030 290,000 296,000 1.0207 0.566 0.561 0.572 0.561 0.566 527,334 0.5613 1.98%
2013-07-03 0 1.010 1.000 1.020 1.010 1.020 1,162,000 1,181,080 1.0164 0.555 0.550 0.561 0.555 0.561 2,112,971 0.5590 -1.94%
2013-07-02 0 1.030 1.010 1.030 1.020 1.030 538,000 549,640 1.0216 0.566 0.555 0.566 0.561 0.566 978,295 0.5618 0.00%
2013-06-28 0 1.030 1.020 1.030 1.010 1.030 682,000 696,260 1.0209 0.566 0.561 0.566 0.555 0.566 1,240,143 0.5614 0.98%
2013-06-27 0 1.020 1.010 1.020 1.010 1.030 434,000 443,120 1.0210 0.561 0.555 0.561 0.555 0.566 789,182 0.5615 -0.97%
2013-06-26 0 1.030 1.020 1.030 1.000 1.050 1,804,000 1,840,320 1.0201 0.566 0.561 0.566 0.550 0.577 3,280,378 0.5610 0.98%
2013-06-25 0 1.020 1.000 1.020 1.020 1.040 62,000 63,560 1.0252 0.561 0.550 0.561 0.561 0.572 112,740 0.5638 -0.97%
2013-06-24 0 1.030 0.990 1.030 0.990 1.040 318,000 318,620 1.0019 0.566 0.544 0.566 0.544 0.572 578,248 0.5510 0.98%
2013-06-21 0 1.020 1.000 1.020 1.000 1.020 460,000 467,600 1.0165 0.561 0.550 0.561 0.550 0.561 836,460 0.5590 -0.97%
2013-06-20 0 1.030 1.020 1.050 1.030 1.030 60,000 61,800 1.0300 0.566 0.561 0.577 0.566 0.566 109,103 0.5664 -1.90%
2013-06-19 0 1.050 1.030 1.050 - - 0 0 - 0.577 0.566 0.577 - - 0 - 0.00%
2013-06-18 0 1.050 1.030 1.060 - - 0 0 - 0.577 0.566 0.583 - - 0 - 0.00%
2013-06-17 0 1.050 1.030 1.050 1.020 1.050 57,000 58,380 1.0242 0.577 0.566 0.577 0.561 0.577 103,648 0.5633 0.00%
2013-06-14 0 1.050 1.020 1.050 1.020 1.050 48,000 49,500 1.0313 0.577 0.561 0.577 0.561 0.577 87,283 0.5671 0.96%
2013-06-13 0 1.040 1.020 1.040 1.020 1.040 66,670 68,343 1.0251 0.572 0.561 0.572 0.561 0.572 121,232 0.5637 0.00%
2013-06-11 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.572 0.566 0.572 0.572 0.572 181,839 0.5719 0.00%
2013-06-10 0 1.040 1.030 1.040 1.030 1.060 52,000 53,700 1.0327 0.572 0.566 0.572 0.566 0.583 94,556 0.5679 -0.95%
2013-06-07 0 1.050 1.030 1.050 1.030 1.050 316,000 328,960 1.0410 0.577 0.566 0.577 0.566 0.577 574,612 0.5725 0.96%
2013-06-06 0 1.040 1.030 1.050 1.040 1.040 234,000 243,360 1.0400 0.572 0.566 0.577 0.572 0.572 425,504 0.5719 0.00%
2013-06-05 0 1.040 1.030 1.040 1.030 1.050 144,000 149,480 1.0381 0.572 0.566 0.572 0.566 0.577 261,848 0.5709 -0.95%
2013-06-04 0 1.050 1.030 1.050 - - 0 0 - 0.577 0.566 0.577 - - 0 - 0.00%
2013-06-03 0 1.050 1.020 1.050 1.050 1.050 160,000 168,000 1.0500 0.577 0.561 0.577 0.577 0.577 290,943 0.5774 0.00%
2013-05-31 0 1.050 1.040 1.050 1.040 1.050 1,940,000 2,018,000 1.0402 0.577 0.572 0.577 0.572 0.577 3,527,679 0.5720 0.00%
2013-05-30 0 1.050 1.020 1.050 1.050 1.050 100,000 105,000 1.0500 0.577 0.561 0.577 0.577 0.577 181,839 0.5774 0.00%
2013-05-29 0 1.050 1.040 1.050 1.050 1.050 172,000 180,600 1.0500 0.577 0.572 0.577 0.577 0.577 312,763 0.5774 0.00%
2013-05-28 0 1.050 1.040 1.050 1.050 1.050 480,000 504,000 1.0500 0.577 0.572 0.577 0.577 0.577 872,828 0.5774 0.00%
2013-05-27 0 1.050 1.040 1.050 1.040 1.050 446,000 468,240 1.0499 0.577 0.572 0.577 0.572 0.577 811,003 0.5774 -0.94%
2013-05-24 0 1.060 1.050 1.060 1.050 1.060 302,000 317,120 1.0501 0.583 0.577 0.583 0.577 0.583 549,154 0.5775 0.95%
2013-05-23 0 1.050 1.040 1.050 - - 0 0 - 0.577 0.572 0.577 - - 0 - 0.00%
2013-05-22 0 1.050 1.040 1.070 1.040 1.050 450,000 472,000 1.0489 0.577 0.572 0.588 0.572 0.577 818,276 0.5768 0.00%
2013-05-21 0 1.050 1.040 1.050 1.050 1.050 740,000 777,000 1.0500 0.577 0.572 0.577 0.577 0.577 1,345,610 0.5774 -0.94%
2013-05-20 0 1.060 1.040 1.060 1.050 1.060 92,000 96,620 1.0502 0.583 0.572 0.583 0.577 0.583 167,292 0.5776 0.95%
2013-05-16 0 1.050 1.040 1.070 - - 0 0 - 0.577 0.572 0.588 - - 0 - 0.00%
2013-05-15 0 1.050 1.040 1.060 1.050 1.050 270,000 283,500 1.0500 0.577 0.572 0.583 0.577 0.577 490,966 0.5774 0.00%
2013-05-14 0 1.050 1.040 1.050 1.050 1.050 494,167 518,870 1.0500 0.577 0.572 0.577 0.577 0.577 898,589 0.5774 -0.94%
2013-05-13 0 1.060 1.050 1.060 1.040 1.060 369,102 386,873 1.0481 0.583 0.577 0.583 0.572 0.583 671,172 0.5764 0.95%
2013-05-10 0 1.050 1.040 1.070 1.050 1.050 64,850 68,067 1.0496 0.577 0.572 0.588 0.577 0.577 117,923 0.5772 -1.87%
2013-05-09 0 1.070 1.060 1.070 1.060 1.070 298,000 316,500 1.0621 0.588 0.583 0.588 0.583 0.588 541,881 0.5841 0.94%
2013-05-08 0 1.060 1.050 1.060 1.050 1.070 206,670 217,356 1.0517 0.583 0.577 0.583 0.577 0.588 375,807 0.5784 0.95%
2013-05-07 0 1.050 1.050 1.070 1.050 1.060 364,000 383,740 1.0542 0.577 0.577 0.588 0.577 0.583 661,894 0.5798 -1.87%
2013-05-06 0 1.070 1.050 1.070 1.070 1.070 10,000 10,700 1.0700 0.588 0.577 0.588 0.588 0.588 18,184 0.5884 -0.93%
2013-05-03 0 1.080 1.060 1.080 1.070 1.080 238,000 256,040 1.0758 0.594 0.583 0.594 0.588 0.594 432,777 0.5916 0.00%
2013-05-02 0 1.080 1.050 1.080 - - 0 0 - 0.594 0.577 0.594 - - 0 - 0.00%
2013-04-30 0 1.080 1.060 1.080 1.050 1.080 82,502 87,552 1.0612 0.594 0.583 0.594 0.577 0.594 150,021 0.5836 0.93%
2013-04-29 0 1.070 1.070 1.080 1.070 1.080 188,000 201,240 1.0704 0.588 0.588 0.594 0.588 0.594 341,858 0.5887 -0.93%
2013-04-26 0 1.080 1.070 1.080 1.070 1.080 156,711 167,712 1.0702 0.594 0.588 0.594 0.588 0.594 284,962 0.5885 0.93%
2013-04-25 0 1.070 1.060 1.070 1.040 1.070 26,000 27,760 1.0677 0.588 0.583 0.588 0.572 0.588 47,278 0.5872 0.00%
2013-04-24 0 1.070 1.060 1.070 1.040 1.070 232,000 245,860 1.0597 0.588 0.583 0.588 0.572 0.588 421,867 0.5828 0.00%
2013-04-23 0 1.070 1.040 1.070 - - 0 0 - 0.588 0.572 0.588 - - 0 - 0.00%
2013-04-22 0 1.070 1.040 1.070 1.060 1.070 50,985 54,094 1.0610 0.588 0.572 0.588 0.583 0.588 92,711 0.5835 0.00%
2013-04-19 0 1.070 1.050 1.070 1.040 1.070 50,000 52,200 1.0440 0.588 0.577 0.588 0.572 0.588 90,920 0.5741 0.00%
2013-04-18 0 1.070 1.060 1.070 1.060 1.070 110,000 117,500 1.0682 0.588 0.583 0.588 0.583 0.588 200,023 0.5874 0.00%
2013-04-17 0 1.070 1.060 1.070 1.040 1.070 86,000 90,600 1.0535 0.588 0.583 0.588 0.572 0.588 156,382 0.5794 0.00%
2013-04-16 0 1.070 1.060 1.070 1.030 1.070 182,000 188,860 1.0377 0.588 0.583 0.588 0.566 0.588 330,947 0.5707 0.00%
2013-04-15 0 1.070 1.060 1.070 1.050 1.070 343,102 360,304 1.0501 0.588 0.583 0.588 0.577 0.588 623,894 0.5775 0.00%
2013-04-12 0 1.070 1.050 1.070 - - 0 0 - 0.588 0.577 0.588 - - 0 - 0.00%
2013-04-11 0 1.070 1.060 1.080 1.060 1.080 138,000 146,680 1.0629 0.588 0.583 0.594 0.583 0.594 250,938 0.5845 0.00%
2013-04-10 0 1.070 1.050 1.070 - - 0 0 - 0.588 0.577 0.588 - - 0 - 0.00%
2013-04-09 0 1.070 1.050 1.070 1.060 1.070 104,000 110,280 1.0604 0.588 0.577 0.588 0.583 0.588 189,113 0.5831 0.00%
2013-04-08 0 1.070 1.050 1.070 1.050 1.070 158,000 166,580 1.0543 0.588 0.577 0.588 0.577 0.588 287,306 0.5798 0.00%
2013-04-05 0 1.070 1.050 1.070 1.050 1.080 346,000 370,500 1.0708 0.588 0.577 0.588 0.577 0.594 629,163 0.5889 0.00%
2013-04-03 0 1.070 1.060 1.080 1.070 1.070 70,000 74,900 1.0700 0.588 0.583 0.594 0.588 0.588 127,287 0.5884 0.00%
2013-04-02 0 1.070 1.060 1.080 1.060 1.070 320,000 342,200 1.0694 0.588 0.583 0.594 0.583 0.588 581,885 0.5881 0.94%
2013-03-28 0 1.060 1.060 1.080 1.060 1.070 58,000 61,560 1.0614 0.583 0.583 0.594 0.583 0.588 105,467 0.5837 0.00%
2013-03-27 0 1.060 1.040 1.060 1.040 1.070 65,750 69,467 1.0565 0.583 0.572 0.583 0.572 0.588 119,559 0.5810 0.00%
2013-03-26 0 1.060 1.050 1.060 1.040 1.060 162,167 171,728 1.0590 0.583 0.577 0.583 0.572 0.583 294,883 0.5824 0.00%
2013-03-25 0 1.060 1.040 1.060 1.060 1.070 54,000 57,480 1.0644 0.583 0.572 0.583 0.583 0.588 98,193 0.5854 1.92%
2013-03-22 0 1.040 1.040 1.050 1.030 1.040 60,000 62,100 1.0350 0.572 0.572 0.577 0.566 0.572 109,103 0.5692 -1.89%
2013-03-21 0 1.060 1.040 1.060 1.060 1.060 46,000 48,560 1.0557 0.583 0.572 0.583 0.583 0.583 83,646 0.5805 0.95%
2013-03-20 0 1.050 1.040 1.060 - - 0 0 - 0.577 0.572 0.583 - - 0 - 0.00%
2013-03-19 0 1.050 1.040 1.050 1.030 1.050 302,000 312,660 1.0353 0.577 0.572 0.577 0.566 0.577 549,154 0.5693 0.00%
2013-03-18 0 1.050 1.040 1.050 1.030 1.050 311,500 323,140 1.0374 0.577 0.572 0.577 0.566 0.577 566,429 0.5705 -0.94%
2013-03-15 0 1.060 1.020 1.060 1.020 1.060 316,000 327,200 1.0354 0.583 0.561 0.583 0.561 0.583 574,612 0.5694 -0.93%
2013-03-14 0 1.070 1.040 1.070 1.060 1.070 90,000 95,600 1.0622 0.588 0.572 0.588 0.583 0.588 163,655 0.5842 0.00%
2013-03-13 0 1.070 1.050 1.070 1.040 1.070 48,000 51,100 1.0646 0.588 0.577 0.588 0.572 0.588 87,283 0.5855 0.00%
2013-03-12 0 1.070 1.050 1.080 1.060 1.070 94,046 100,487 1.0685 0.588 0.577 0.594 0.583 0.588 171,012 0.5876 -0.93%
2013-03-11 0 1.080 1.060 1.080 1.060 1.080 256,000 274,080 1.0706 0.594 0.583 0.594 0.583 0.594 465,508 0.5888 0.00%
2013-03-08 0 1.080 1.050 1.080 - - 0 0 - 0.594 0.577 0.594 - - 0 - 0.00%
2013-03-07 0 1.080 1.050 1.080 - - 0 0 - 0.594 0.577 0.594 - - 0 - 0.00%
2013-03-06 0 1.080 1.060 1.080 1.050 1.080 130,000 137,400 1.0569 0.594 0.583 0.594 0.577 0.594 236,391 0.5812 0.00%
2013-03-05 0 1.080 1.050 1.080 - - 0 0 - 0.594 0.577 0.594 - - 0 - 0.00%
2013-03-04 0 1.080 1.070 1.080 1.070 1.080 28,000 30,040 1.0729 0.594 0.588 0.594 0.588 0.594 50,915 0.5900 0.00%
2013-03-01 0 1.080 1.070 1.080 1.040 1.090 470,167 496,752 1.0565 0.594 0.588 0.594 0.572 0.599 854,948 0.5810 -0.92%
2013-02-28 0 1.090 1.080 1.090 1.070 1.090 216,500 233,035 1.0764 0.599 0.594 0.599 0.588 0.599 393,682 0.5919 0.93%
2013-02-27 0 1.080 1.070 1.080 1.070 1.080 130,000 139,900 1.0762 0.594 0.588 0.594 0.588 0.594 236,391 0.5918 0.93%
2013-02-26 0 1.070 1.040 1.070 - - 0 0 - 0.588 0.572 0.588 - - 0 - 0.00%
2013-02-25 0 1.070 1.050 1.070 1.060 1.080 350,502 374,067 1.0672 0.588 0.577 0.588 0.583 0.594 637,350 0.5869 -0.93%
2013-02-22 0 1.080 1.060 1.080 1.080 1.090 280,000 302,500 1.0804 0.594 0.583 0.594 0.594 0.599 509,150 0.5941 0.00%
2013-02-21 0 1.080 1.060 1.080 1.080 1.080 42,000 45,360 1.0800 0.594 0.583 0.594 0.594 0.594 76,372 0.5939 -0.92%
2013-02-20 0 1.090 1.070 1.090 1.060 1.090 252,502 272,262 1.0783 0.599 0.588 0.599 0.583 0.599 459,147 0.5930 0.93%
2013-02-19 0 1.080 1.060 1.090 1.070 1.080 174,000 187,780 1.0792 0.594 0.583 0.599 0.588 0.594 316,400 0.5935 -0.92%
2013-02-18 0 1.090 1.080 1.090 1.070 1.090 445,100 480,715 1.0800 0.599 0.594 0.599 0.588 0.599 809,366 0.5939 0.00%
2013-02-15 0 1.090 1.060 1.090 - - 0 0 - 0.599 0.583 0.599 - - 0 - 0.00%
2013-02-14 0 1.090 1.060 1.090 1.050 1.090 642,000 682,540 1.0631 0.599 0.583 0.599 0.577 0.599 1,167,407 0.5847 -0.91%
2013-02-08 0 1.100 1.060 1.100 1.090 1.100 22,000 24,000 1.0909 0.605 0.583 0.605 0.599 0.605 40,005 0.5999 0.92%
2013-02-07 0 1.090 1.070 1.090 - - 0 0 - 0.599 0.588 0.599 - - 0 - -0.91%
2013-02-06 0 1.100 1.060 1.110 1.090 1.100 160,000 174,800 1.0925 0.605 0.583 0.610 0.599 0.605 290,943 0.6008 1.85%
2013-02-05 0 1.080 1.050 1.080 1.050 1.080 288,000 304,380 1.0569 0.594 0.577 0.594 0.577 0.594 523,697 0.5812 -0.92%
2013-02-04 0 1.090 1.080 1.090 1.050 1.100 840,920 899,749 1.0700 0.599 0.594 0.599 0.577 0.605 1,529,122 0.5884 0.93%
2013-02-01 0 1.080 1.050 1.080 1.070 1.080 78,000 83,840 1.0749 0.594 0.577 0.594 0.588 0.594 141,835 0.5911 0.00%
2013-01-31 0 1.080 1.070 1.080 1.060 1.080 84,000 90,160 1.0733 0.594 0.588 0.594 0.583 0.594 152,745 0.5903 0.00%
2013-01-30 0 1.080 1.070 1.080 1.070 1.080 256,000 275,120 1.0747 0.594 0.588 0.594 0.588 0.594 465,508 0.5910 0.00%
2013-01-29 0 1.080 1.040 1.090 1.080 1.080 4,000 4,320 1.0800 0.594 0.572 0.599 0.594 0.594 7,274 0.5939 0.93%
2013-01-28 0 1.070 1.060 1.070 1.000 1.080 532,000 564,940 1.0619 0.588 0.583 0.588 0.550 0.594 967,384 0.5840 -1.83%
2013-01-25 0 1.090 1.080 1.090 1.080 1.100 310,000 337,620 1.0891 0.599 0.594 0.599 0.594 0.605 563,701 0.5989 0.00%
2013-01-24 0 1.090 1.090 1.100 1.080 1.090 306,250 332,742 1.0865 0.599 0.599 0.605 0.594 0.599 556,882 0.5975 0.00%
2013-01-23 0 1.090 1.090 1.100 1.090 1.100 230,000 251,980 1.0956 0.599 0.599 0.605 0.599 0.605 418,230 0.6025 -1.80%
2013-01-22 0 1.110 1.100 1.120 1.080 1.120 1,598,512 1,770,617 1.1077 0.610 0.605 0.616 0.594 0.616 2,906,721 0.6091 1.83%
2013-01-21 0 1.090 1.080 1.090 1.080 1.090 270,000 293,700 1.0878 0.599 0.594 0.599 0.594 0.599 490,966 0.5982 0.00%
2013-01-18 0 1.090 1.090 1.100 1.090 1.120 542,000 597,580 1.1025 0.599 0.599 0.605 0.599 0.616 985,568 0.6063 -0.91%
2013-01-17 0 1.100 1.090 1.100 1.090 1.100 222,000 243,900 1.0986 0.605 0.599 0.605 0.599 0.605 403,683 0.6042 0.92%
2013-01-16 0 1.090 1.090 1.100 1.080 1.100 819,000 895,920 1.0939 0.599 0.599 0.605 0.594 0.605 1,489,263 0.6016 0.00%
2013-01-15 0 1.090 1.080 1.090 1.080 1.100 410,918 448,814 1.0922 0.599 0.594 0.599 0.594 0.605 747,210 0.6007 0.00%
2013-01-14 0 1.090 1.080 1.090 1.080 1.090 272,000 295,120 1.0850 0.599 0.594 0.599 0.594 0.599 494,602 0.5967 0.93%
2013-01-11 0 1.080 1.070 1.080 1.060 1.080 470,000 502,640 1.0694 0.594 0.588 0.594 0.583 0.594 854,644 0.5881 -0.92%
2013-01-10 0 1.090 1.070 1.090 1.080 1.100 364,000 396,440 1.0891 0.599 0.588 0.599 0.594 0.605 661,894 0.5989 0.00%
2013-01-09 0 1.090 1.070 1.090 1.060 1.130 834,000 906,460 1.0869 0.599 0.588 0.599 0.583 0.621 1,516,538 0.5977 2.83%
2013-01-08 0 1.060 1.040 1.060 1.060 1.060 10,000 10,600 1.0600 0.583 0.572 0.583 0.583 0.583 18,184 0.5829 0.00%
2013-01-07 0 1.060 1.050 1.070 1.020 1.100 1,020,897 1,074,443 1.0524 0.583 0.577 0.588 0.561 0.605 1,856,390 0.5788 1.92%
2013-01-04 0 1.040 1.030 1.040 1.010 1.040 376,000 384,060 1.0214 0.572 0.566 0.572 0.555 0.572 683,715 0.5617 0.00%
2013-01-03 0 1.040 1.030 1.040 1.020 1.040 1,105,000 1,140,365 1.0320 0.572 0.566 0.572 0.561 0.572 2,009,323 0.5675 0.97%
2013-01-02 0 1.030 1.030 1.040 1.020 1.030 562,000 578,840 1.0300 0.566 0.566 0.572 0.561 0.566 1,021,936 0.5664 0.00%
2012-12-31 0 1.030 1.030 1.040 1.020 1.030 394,000 404,960 1.0278 0.566 0.566 0.572 0.561 0.566 716,446 0.5652 0.00%
2012-12-28 0 1.030 1.020 1.030 1.020 1.030 1,390,000 1,424,380 1.0247 0.566 0.561 0.566 0.561 0.566 2,527,564 0.5635 0.98%
2012-12-27 0 1.020 1.010 1.030 1.020 1.020 504,000 514,080 1.0200 0.561 0.555 0.566 0.561 0.561 916,469 0.5609 0.00%
2012-12-24 0 1.020 1.000 1.020 1.000 1.020 52,000 52,620 1.0119 0.561 0.550 0.561 0.550 0.561 94,556 0.5565 0.00%
2012-12-21 0 1.020 1.010 1.020 1.020 1.020 250,000 255,000 1.0200 0.561 0.555 0.561 0.561 0.561 454,598 0.5609 0.00%
2012-12-20 0 1.020 1.000 1.030 1.010 1.020 210,000 212,700 1.0129 0.561 0.550 0.566 0.555 0.561 381,862 0.5570 0.99%
2012-12-19 0 1.010 1.000 1.020 1.000 1.020 902,000 902,960 1.0011 0.555 0.550 0.561 0.550 0.561 1,640,189 0.5505 0.00%
2012-12-18 0 1.010 1.000 1.020 1.000 1.010 770,000 773,400 1.0044 0.555 0.550 0.561 0.550 0.555 1,400,161 0.5524 -0.98%
2012-12-17 0 1.020 1.000 1.020 1.010 1.020 188,837 190,820 1.0105 0.561 0.550 0.561 0.555 0.561 343,380 0.5557 0.00%
2012-12-14 0 1.020 1.010 1.020 1.010 1.020 430,000 437,600 1.0177 0.561 0.555 0.561 0.555 0.561 781,908 0.5597 0.99%
2012-12-13 0 1.010 1.000 1.010 1.000 1.010 1,044,000 1,051,380 1.0071 0.555 0.550 0.555 0.550 0.555 1,898,401 0.5538 -0.98%
2012-12-12 0 1.020 1.010 1.020 1.010 1.020 188,000 190,400 1.0128 0.561 0.555 0.561 0.555 0.561 341,858 0.5570 -0.49%
2012-12-11 0 1.030 1.010 1.030 1.010 1.030 328,670 335,859 1.0219 0.564 0.553 0.564 0.553 0.564 600,566 0.5592 0.00%
2012-12-10 0 1.030 1.020 1.030 1.010 1.040 380,000 389,580 1.0252 0.564 0.558 0.564 0.553 0.569 694,359 0.5611 0.00%
2012-12-07 0 1.030 1.010 1.030 1.020 1.030 436,000 444,820 1.0202 0.564 0.553 0.564 0.558 0.564 796,686 0.5583 0.00%
2012-12-06 0 1.030 1.020 1.030 1.030 1.030 8,000 8,240 1.0300 0.564 0.558 0.564 0.564 0.564 14,618 0.5637 0.00%
2012-12-05 0 1.030 1.030 1.040 1.020 1.040 114,000 117,240 1.0284 0.564 0.564 0.569 0.558 0.569 208,308 0.5628 1.98%
2012-12-04 0 1.010 1.010 1.030 1.010 1.020 152,000 154,600 1.0171 0.553 0.553 0.564 0.553 0.558 277,744 0.5566 -0.98%
2012-12-03 0 1.020 1.000 1.020 1.000 1.020 774,000 780,760 1.0087 0.558 0.547 0.558 0.547 0.558 1,414,301 0.5520 0.00%
2012-11-30 0 1.020 1.020 1.030 1.020 1.040 2,039,781 2,095,761 1.0274 0.558 0.558 0.564 0.558 0.569 3,727,214 0.5623 -6.42%
2012-11-29 0 1.090 1.080 1.090 1.080 1.090 490,000 530,520 1.0827 0.597 0.591 0.597 0.591 0.597 895,358 0.5925 1.87%
2012-11-28 0 1.070 1.060 1.080 1.050 1.100 561,000 596,900 1.0640 0.586 0.580 0.591 0.575 0.602 1,025,094 0.5823 0.00%
2012-11-27 0 1.070 1.060 1.070 1.060 1.070 288,000 307,400 1.0674 0.586 0.580 0.586 0.580 0.586 526,251 0.5841 0.00%
2012-11-26 0 1.070 1.070 1.080 1.030 1.090 1,366,335 1,453,148 1.0635 0.586 0.586 0.591 0.564 0.597 2,496,652 0.5820 3.88%
2012-11-23 0 1.030 1.030 1.040 1.030 1.030 310,000 319,300 1.0300 0.564 0.564 0.569 0.564 0.564 566,451 0.5637 -0.96%
2012-11-22 0 1.040 1.030 1.040 1.020 1.040 62,000 63,800 1.0290 0.569 0.564 0.569 0.558 0.569 113,290 0.5632 0.97%
2012-11-21 0 1.030 1.020 1.030 1.030 1.030 2,000 2,060 1.0300 0.564 0.558 0.564 0.564 0.564 3,655 0.5637 0.00%
2012-11-20 0 1.030 1.020 1.030 1.000 1.040 298,000 305,500 1.0252 0.564 0.558 0.564 0.547 0.569 544,524 0.5610 0.00%
2012-11-19 0 1.030 1.020 1.030 1.030 1.030 4,000 4,120 1.0300 0.564 0.558 0.564 0.564 0.564 7,309 0.5637 0.98%
2012-11-16 0 1.020 1.000 1.030 1.020 1.020 60,000 61,200 1.0200 0.558 0.547 0.564 0.558 0.558 109,636 0.5582 0.00%
2012-11-15 0 1.020 1.000 1.020 1.010 1.020 238,000 241,360 1.0141 0.558 0.547 0.558 0.553 0.558 434,888 0.5550 -0.97%
2012-11-14 0 1.030 1.020 1.030 1.010 1.030 124,000 126,420 1.0195 0.564 0.558 0.564 0.553 0.564 226,580 0.5579 1.98%
2012-11-13 0 1.010 1.000 1.020 1.010 1.020 152,737 155,179 1.0160 0.553 0.547 0.558 0.553 0.558 279,090 0.5560 -1.94%
2012-11-12 0 1.030 1.010 1.030 1.030 1.030 32,000 32,960 1.0300 0.564 0.553 0.564 0.564 0.564 58,472 0.5637 0.98%
2012-11-09 0 1.020 1.020 1.030 1.010 1.010 16,000 16,160 1.0100 0.558 0.558 0.564 0.553 0.553 29,236 0.5527 0.00%
2012-11-08 0 1.020 1.010 1.020 1.010 1.030 359,375 366,267 1.0192 0.558 0.553 0.558 0.553 0.564 656,672 0.5578 -0.97%
2012-11-07 0 1.030 1.030 1.040 1.020 1.030 302,000 309,060 1.0234 0.564 0.564 0.569 0.558 0.564 551,833 0.5601 0.98%
2012-11-06 0 1.020 1.020 1.040 1.020 1.030 218,817 224,060 1.0240 0.558 0.558 0.569 0.558 0.564 399,836 0.5604 -0.97%
2012-11-05 0 1.030 1.030 1.040 1.030 1.040 154,000 158,640 1.0301 0.564 0.564 0.569 0.564 0.569 281,398 0.5638 -0.96%
2012-11-02 0 1.040 1.030 1.040 1.020 1.040 1,218,837 1,253,675 1.0286 0.569 0.564 0.569 0.558 0.569 2,227,134 0.5629 0.00%
2012-11-01 0 1.040 1.020 1.040 1.010 1.040 470,670 481,010 1.0220 0.569 0.558 0.569 0.553 0.569 860,037 0.5593 1.96%
2012-10-31 0 1.020 1.020 1.030 1.010 1.030 106,000 107,980 1.0187 0.558 0.558 0.564 0.553 0.564 193,690 0.5575 -0.97%
2012-10-30 0 1.030 1.010 1.030 1.030 1.030 70,000 72,100 1.0300 0.564 0.553 0.564 0.564 0.564 127,908 0.5637 0.00%
2012-10-29 0 1.030 1.020 1.030 1.000 1.030 258,000 262,500 1.0174 0.564 0.558 0.564 0.547 0.564 471,434 0.5568 -0.96%
2012-10-26 0 1.040 1.030 1.040 1.020 1.050 162,000 167,460 1.0337 0.569 0.564 0.569 0.558 0.575 296,016 0.5657 0.97%
2012-10-25 0 1.030 1.020 1.050 1.030 1.030 100,000 103,000 1.0300 0.564 0.558 0.575 0.564 0.564 182,726 0.5637 -1.90%
2012-10-24 0 1.050 1.030 1.050 1.040 1.050 230,000 239,400 1.0409 0.575 0.564 0.575 0.569 0.575 420,270 0.5696 0.00%
2012-10-22 0 1.050 1.030 1.050 1.040 1.050 397,887 413,887 1.0402 0.575 0.564 0.575 0.569 0.575 727,044 0.5693 0.00%
2012-10-19 0 1.050 1.040 1.050 1.030 1.050 304,000 319,120 1.0497 0.575 0.569 0.575 0.564 0.575 555,488 0.5745 0.96%
2012-10-18 0 1.040 1.040 1.050 1.030 1.050 374,000 387,980 1.0374 0.569 0.569 0.575 0.564 0.575 683,396 0.5677 -0.95%
2012-10-17 0 1.050 1.030 1.050 1.030 1.050 1,072,000 1,115,680 1.0407 0.575 0.564 0.575 0.564 0.575 1,958,825 0.5696 0.96%
2012-10-16 0 1.040 1.030 1.040 1.030 1.040 174,000 179,560 1.0320 0.569 0.564 0.569 0.564 0.569 317,944 0.5648 0.00%
2012-10-15 0 1.040 1.030 1.040 1.030 1.040 340,000 351,940 1.0351 0.569 0.564 0.569 0.564 0.569 621,269 0.5665 0.97%
2012-10-12 0 1.030 1.020 1.030 1.020 1.040 462,000 475,700 1.0297 0.564 0.558 0.564 0.558 0.569 844,195 0.5635 0.98%
2012-10-11 0 1.020 1.020 1.030 1.010 1.040 570,000 584,580 1.0256 0.558 0.558 0.564 0.553 0.569 1,041,539 0.5613 -1.92%
2012-10-10 0 1.040 1.030 1.040 1.030 1.040 564,000 584,040 1.0355 0.569 0.564 0.569 0.564 0.569 1,030,576 0.5667 0.00%
2012-10-09 0 1.040 1.030 1.040 1.030 1.050 176,167 182,900 1.0382 0.569 0.564 0.569 0.564 0.575 321,903 0.5682 -0.95%
2012-10-08 0 1.050 1.030 1.050 1.030 1.050 94,000 97,060 1.0326 0.575 0.564 0.575 0.564 0.575 171,763 0.5651 0.96%
2012-10-05 0 1.040 1.030 1.050 1.030 1.040 347,000 359,200 1.0352 0.569 0.564 0.575 0.564 0.569 634,060 0.5665 0.00%
2012-10-04 0 1.040 1.020 1.040 1.020 1.040 411,000 422,880 1.0289 0.569 0.558 0.569 0.558 0.569 751,005 0.5631 0.00%
2012-10-03 0 1.040 1.020 1.040 1.050 1.050 20,000 21,000 1.0500 0.569 0.558 0.569 0.575 0.575 36,545 0.5746 0.00%
2012-09-28 0 1.040 1.020 1.040 1.020 1.040 704,000 728,580 1.0349 0.569 0.558 0.569 0.558 0.569 1,286,392 0.5664 0.97%
2012-09-27 0 1.030 1.020 1.040 1.020 1.040 520,000 534,340 1.0276 0.564 0.558 0.569 0.558 0.569 950,176 0.5624 0.98%
2012-09-26 0 1.020 1.000 1.020 1.010 1.040 356,750 363,202 1.0181 0.558 0.547 0.558 0.553 0.569 651,876 0.5572 0.00%
2012-09-25 0 1.020 1.020 1.030 1.010 1.020 358,000 365,140 1.0199 0.558 0.558 0.564 0.553 0.558 654,160 0.5582 -1.92%
2012-09-24 0 1.040 1.020 1.040 1.020 1.040 331,000 338,250 1.0219 0.569 0.558 0.569 0.558 0.569 604,824 0.5593 0.00%
2012-09-21 0 1.040 1.020 1.040 0.990 1.050 2,823,627 2,909,199 1.0303 0.569 0.558 0.569 0.542 0.575 5,159,505 0.5639 5.05%
2012-09-20 0 0.990 0.980 0.990 0.980 0.990 266,000 263,140 0.9892 0.542 0.536 0.542 0.536 0.542 486,052 0.5414 0.00%
2012-09-19 0 0.990 0.990 1.000 0.970 0.990 616,000 604,520 0.9814 0.542 0.542 0.547 0.531 0.542 1,125,593 0.5371 0.00%
2012-09-18 0 0.990 0.980 0.990 0.980 1.030 384,000 377,720 0.9836 0.542 0.536 0.542 0.536 0.564 701,668 0.5383 0.00%
2012-09-17 0 0.990 0.980 0.990 0.980 0.990 1,030,000 1,017,000 0.9874 0.542 0.536 0.542 0.536 0.542 1,882,080 0.5404 1.02%
2012-09-14 0 0.980 0.970 0.980 0.950 0.990 1,712,167 1,664,673 0.9723 0.536 0.531 0.536 0.520 0.542 3,128,577 0.5321 2.08%
2012-09-13 0 0.960 0.950 0.960 0.940 0.960 315,750 298,885 0.9466 0.525 0.520 0.525 0.514 0.525 576,958 0.5180 0.00%
2012-09-12 0 0.960 0.940 0.960 0.950 0.960 82,000 78,140 0.9529 0.525 0.514 0.525 0.520 0.525 149,835 0.5215 0.00%
2012-09-11 0 0.960 0.950 0.960 0.950 0.960 92,000 87,420 0.9502 0.525 0.520 0.525 0.520 0.525 168,108 0.5200 0.00%
2012-09-10 0 0.960 0.940 0.960 0.950 0.960 552,000 524,460 0.9501 0.525 0.514 0.525 0.520 0.525 1,008,648 0.5200 0.00%
2012-09-07 0 0.960 0.940 0.960 0.950 0.960 70,000 66,700 0.9529 0.525 0.514 0.525 0.520 0.525 127,908 0.5215 1.05%
2012-09-06 0 0.950 0.940 0.960 0.950 0.950 138,000 131,100 0.9500 0.520 0.514 0.525 0.520 0.520 252,162 0.5199 0.00%
2012-09-05 0 0.950 0.940 0.950 0.940 0.950 120,000 112,900 0.9408 0.520 0.514 0.520 0.514 0.520 219,271 0.5149 -1.04%
2012-09-04 0 0.960 0.940 0.960 0.950 0.960 126,000 119,960 0.9521 0.525 0.514 0.525 0.520 0.525 230,235 0.5210 1.05%
2012-09-03 0 0.950 0.950 0.960 0.950 0.960 332,000 315,480 0.9502 0.520 0.520 0.525 0.520 0.525 606,651 0.5200 0.00%
2012-08-31 0 0.950 0.930 0.950 - - 0 0 - 0.520 0.509 0.520 - - 0 - 0.00%
2012-08-30 0 0.950 0.930 0.950 0.930 0.970 382,000 362,340 0.9485 0.520 0.509 0.520 0.509 0.531 698,014 0.5191 1.06%
2012-08-29 0 0.940 0.930 0.940 0.930 0.950 206,000 193,600 0.9398 0.514 0.509 0.514 0.509 0.520 376,416 0.5143 -1.05%
2012-08-28 0 0.950 0.920 0.950 0.940 0.950 136,000 127,900 0.9404 0.520 0.503 0.520 0.514 0.520 248,508 0.5147 1.06%
2012-08-27 0 0.940 0.930 0.950 0.920 0.950 166,000 155,380 0.9360 0.514 0.509 0.520 0.503 0.520 303,325 0.5123 -1.05%
2012-08-24 0 0.950 0.920 0.950 0.950 0.950 2,000 1,900 0.9500 0.520 0.503 0.520 0.520 0.520 3,655 0.5199 1.06%
2012-08-23 0 0.940 0.930 0.940 0.920 0.940 304,000 284,260 0.9351 0.514 0.509 0.514 0.503 0.514 555,488 0.5117 0.00%
2012-08-22 0 0.940 0.910 0.940 0.930 0.940 170,000 158,180 0.9305 0.514 0.498 0.514 0.509 0.514 310,634 0.5092 0.00%
2012-08-21 0 0.940 0.920 0.940 0.920 0.940 382,000 355,280 0.9301 0.514 0.503 0.514 0.503 0.514 698,014 0.5090 0.00%
2012-08-20 0 0.940 0.920 0.940 0.910 0.940 210,000 193,020 0.9191 0.514 0.503 0.514 0.498 0.514 383,725 0.5030 1.08%
2012-08-17 0 0.930 0.920 0.940 0.930 0.930 560,000 520,800 0.9300 0.509 0.503 0.514 0.509 0.509 1,023,267 0.5090 0.00%
2012-08-16 0 0.930 0.920 0.930 0.930 0.940 280,000 260,640 0.9309 0.509 0.503 0.509 0.509 0.514 511,633 0.5094 0.54%
2012-08-15 0 0.980 0.970 0.980 0.970 0.990 1,090,500 1,067,615 0.9790 0.506 0.501 0.506 0.501 0.511 2,111,109 0.5057 0.00%
2012-08-14 0 0.980 0.980 0.990 0.970 0.990 946,335 927,248 0.9798 0.506 0.506 0.511 0.501 0.511 1,832,019 0.5061 0.00%
2012-08-13 0 0.980 0.970 0.990 0.970 0.980 860,000 842,680 0.9799 0.506 0.501 0.511 0.501 0.506 1,664,882 0.5061 -1.01%
2012-08-10 0 0.990 0.980 0.990 0.970 1.020 2,040,167 2,017,078 0.9887 0.511 0.506 0.511 0.501 0.527 3,949,579 0.5107 -1.00%
2012-08-09 0 1.000 0.990 1.000 0.940 1.000 3,514,422 3,439,910 0.9788 0.517 0.511 0.517 0.486 0.517 6,803,604 0.5056 4.17%
2012-08-08 0 0.960 0.940 0.960 0.960 0.960 36,000 34,560 0.9600 0.496 0.486 0.496 0.496 0.496 69,693 0.4959 1.05%
2012-08-07 0 0.950 0.940 0.960 0.950 0.970 164,000 156,080 0.9517 0.491 0.486 0.496 0.491 0.501 317,489 0.4916 -1.04%
2012-08-06 0 0.960 0.940 0.960 0.920 0.960 348,000 331,300 0.9520 0.496 0.486 0.496 0.475 0.496 673,697 0.4918 1.05%
2012-08-03 0 0.950 0.940 0.950 0.940 0.950 206,000 193,700 0.9403 0.491 0.486 0.491 0.486 0.491 398,797 0.4857 0.00%
2012-08-02 0 0.950 0.930 0.950 0.940 0.960 174,000 164,380 0.9447 0.491 0.480 0.491 0.486 0.496 336,848 0.4880 0.00%
2012-08-01 0 0.950 0.940 0.950 0.940 0.960 210,500 198,325 0.9422 0.491 0.486 0.491 0.486 0.496 407,509 0.4867 2.15%
2012-07-31 0 0.930 0.920 0.930 0.900 0.940 742,000 683,280 0.9209 0.480 0.475 0.480 0.465 0.486 1,436,445 0.4757 -1.06%
2012-07-30 0 0.940 0.930 0.940 0.930 0.940 140,000 130,280 0.9306 0.486 0.480 0.486 0.480 0.486 271,027 0.4807 0.00%
2012-07-27 0 0.940 0.930 0.940 0.930 0.940 74,000 69,260 0.9359 0.486 0.480 0.486 0.480 0.486 143,257 0.4835 1.08%
2012-07-26 0 0.930 0.920 0.930 0.930 0.940 470,000 438,220 0.9324 0.480 0.475 0.480 0.480 0.486 909,878 0.4816 -1.06%
2012-07-25 0 0.940 0.920 0.940 0.930 0.940 86,000 80,240 0.9330 0.486 0.475 0.486 0.480 0.486 166,488 0.4820 0.00%
2012-07-24 0 0.940 0.930 0.940 0.920 0.950 44,000 41,080 0.9336 0.486 0.480 0.486 0.475 0.491 85,180 0.4823 -1.05%
2012-07-23 0 0.950 0.930 0.950 - - 0 0 - 0.491 0.480 0.491 - - 0 - 0.00%
2012-07-20 0 0.950 0.940 0.960 0.950 0.960 346,000 328,920 0.9506 0.491 0.486 0.496 0.491 0.496 669,825 0.4911 0.00%
2012-07-19 0 0.950 0.940 0.950 0.930 0.950 266,000 250,140 0.9404 0.491 0.486 0.491 0.480 0.491 514,952 0.4858 1.06%
2012-07-18 0 0.940 0.930 0.940 0.930 0.950 138,000 129,720 0.9400 0.486 0.480 0.486 0.480 0.491 267,156 0.4856 -1.05%
2012-07-17 0 0.950 0.940 0.950 0.940 0.960 320,200 301,890 0.9428 0.491 0.486 0.491 0.486 0.496 619,878 0.4870 1.06%
2012-07-16 0 0.940 0.920 0.940 0.920 0.940 84,000 77,900 0.9274 0.486 0.475 0.486 0.475 0.486 162,616 0.4790 0.00%
2012-07-13 0 0.940 0.920 0.940 0.930 0.940 25,186 23,427 0.9302 0.486 0.475 0.486 0.480 0.486 48,758 0.4805 0.00%
2012-07-12 0 0.940 0.920 0.940 0.920 0.940 162,837 151,513 0.9305 0.486 0.475 0.486 0.475 0.486 315,238 0.4806 0.00%
2012-07-11 0 0.940 0.920 0.940 0.920 0.940 58,000 54,200 0.9345 0.486 0.475 0.486 0.475 0.486 112,283 0.4827 0.00%
2012-07-10 0 0.940 0.930 0.940 0.930 0.940 292,000 272,300 0.9325 0.486 0.480 0.486 0.480 0.486 565,286 0.4817 0.00%
2012-07-09 0 0.940 0.930 0.940 0.920 0.950 621,000 578,950 0.9323 0.486 0.480 0.486 0.475 0.491 1,202,200 0.4816 0.00%
2012-07-06 0 0.940 0.930 0.940 0.930 0.950 848,000 796,420 0.9392 0.486 0.480 0.486 0.480 0.491 1,641,651 0.4851 -1.05%
2012-07-05 0 0.950 0.920 0.950 - - 0 0 - 0.491 0.475 0.491 - - 0 - 0.00%
2012-07-04 0 0.950 0.940 0.950 0.930 0.950 302,000 283,380 0.9383 0.491 0.486 0.491 0.480 0.491 584,645 0.4847 0.00%
2012-07-03 0 0.950 0.930 0.950 0.930 0.950 554,000 520,860 0.9402 0.491 0.480 0.491 0.480 0.491 1,072,494 0.4857 2.15%
2012-06-29 0 0.930 0.920 0.930 0.910 0.930 600,000 552,120 0.9202 0.480 0.475 0.480 0.470 0.480 1,161,546 0.4753 1.09%
2012-06-28 0 0.920 0.920 0.930 0.920 0.960 2,768,000 2,581,420 0.9326 0.475 0.475 0.480 0.475 0.496 5,358,598 0.4817 -4.17%
2012-06-27 0 0.960 0.940 0.960 0.940 0.980 1,360,837 1,307,690 0.9609 0.496 0.486 0.496 0.486 0.506 2,634,458 0.4964 -2.04%
2012-06-26 0 0.980 0.960 0.980 0.950 0.980 1,030,000 993,620 0.9647 0.506 0.496 0.506 0.491 0.506 1,993,987 0.4983 3.16%
2012-06-25 0 0.950 0.940 0.950 0.930 0.960 774,000 733,340 0.9475 0.491 0.486 0.491 0.480 0.496 1,498,394 0.4894 2.15%
2012-06-22 0 0.930 0.930 0.940 0.910 0.930 358,000 330,240 0.9225 0.480 0.480 0.486 0.470 0.480 693,056 0.4765 -1.06%
2012-06-21 0 0.940 0.930 0.940 0.920 0.950 1,010,000 945,740 0.9364 0.486 0.480 0.486 0.475 0.491 1,955,269 0.4837 -1.05%
2012-06-20 0 0.950 0.940 0.950 0.920 0.960 2,130,000 2,005,760 0.9417 0.491 0.486 0.491 0.475 0.496 4,123,488 0.4864 3.26%
2012-06-19 0 0.920 0.900 0.920 0.910 0.920 62,000 56,460 0.9106 0.475 0.465 0.475 0.470 0.475 120,026 0.4704 0.00%
2012-06-18 0 0.920 0.910 0.930 0.910 0.930 532,000 488,340 0.9179 0.475 0.470 0.480 0.470 0.480 1,029,904 0.4742 2.22%
2012-06-15 0 0.900 0.890 0.900 0.900 0.910 258,000 232,240 0.9002 0.465 0.460 0.465 0.465 0.470 499,465 0.4650 0.00%
2012-06-14 0 0.900 0.890 0.900 0.890 0.900 120,000 107,300 0.8942 0.465 0.460 0.465 0.460 0.465 232,309 0.4619 0.00%
2012-06-13 0 0.900 0.890 0.900 0.880 0.900 346,000 306,140 0.8848 0.465 0.460 0.465 0.455 0.465 669,825 0.4570 -1.10%
2012-06-12 0 0.910 0.880 0.910 0.880 0.910 94,335 84,181 0.8924 0.470 0.455 0.470 0.455 0.470 182,624 0.4610 0.00%
2012-06-11 0 0.910 0.890 0.910 0.900 0.910 316,000 285,140 0.9023 0.470 0.460 0.470 0.465 0.470 611,747 0.4661 3.41%
2012-06-08 0 0.880 0.880 0.900 0.880 0.900 22,000 19,580 0.8900 0.455 0.455 0.465 0.455 0.465 42,590 0.4597 -1.12%
2012-06-07 0 0.890 0.880 0.890 0.890 0.910 574,000 516,000 0.8990 0.460 0.455 0.460 0.460 0.470 1,111,212 0.4644 1.14%
2012-06-06 0 0.880 0.870 0.880 0.880 0.890 108,000 95,340 0.8828 0.455 0.449 0.455 0.455 0.460 209,078 0.4560 0.00%
2012-06-05 0 0.880 0.860 0.880 0.870 0.880 366,000 321,080 0.8773 0.455 0.444 0.455 0.449 0.455 708,543 0.4532 1.15%
2012-06-04 0 0.870 0.860 0.880 0.870 0.890 134,000 117,060 0.8736 0.449 0.444 0.455 0.449 0.460 259,412 0.4513 -3.33%
2012-06-01 0 0.900 0.890 0.910 0.900 0.910 182,000 163,900 0.9005 0.465 0.460 0.470 0.465 0.470 352,336 0.4652 -1.10%
2012-05-31 0 0.910 0.890 0.910 0.890 0.910 666,000 597,080 0.8965 0.470 0.460 0.470 0.460 0.470 1,289,316 0.4631 0.00%
2012-05-30 0 0.910 0.900 0.910 0.890 0.920 864,502 781,641 0.9042 0.470 0.465 0.470 0.460 0.475 1,673,598 0.4670 -2.15%
2012-05-29 0 0.930 0.920 0.930 0.900 0.940 1,386,000 1,276,720 0.9212 0.480 0.475 0.480 0.465 0.486 2,683,171 0.4758 2.20%
2012-05-28 0 0.910 0.900 0.910 0.890 0.940 2,438,000 2,206,560 0.9051 0.470 0.465 0.470 0.460 0.486 4,719,748 0.4675 2.25%
2012-05-25 0 0.890 0.890 0.900 0.870 0.900 544,000 483,140 0.8881 0.460 0.460 0.465 0.449 0.465 1,053,135 0.4588 2.30%
2012-05-24 0 0.870 0.860 0.870 0.860 0.870 120,000 103,960 0.8663 0.449 0.444 0.449 0.444 0.449 232,309 0.4475 0.00%
2012-05-23 0 0.870 0.860 0.870 0.860 0.880 189,800 165,534 0.8721 0.449 0.444 0.449 0.444 0.455 367,436 0.4505 -2.25%
2012-05-22 0 0.890 0.860 0.890 0.860 0.890 546,000 478,220 0.8759 0.460 0.444 0.460 0.444 0.460 1,057,007 0.4524 3.49%
2012-05-21 0 0.860 0.840 0.860 0.850 0.860 30,000 25,600 0.8533 0.444 0.434 0.444 0.439 0.444 58,077 0.4408 0.00%
2012-05-18 0 0.860 0.850 0.880 0.850 0.880 394,000 339,500 0.8617 0.444 0.439 0.455 0.439 0.455 762,748 0.4451 0.00%
2012-05-17 0 0.860 0.850 0.860 0.850 0.900 1,388,000 1,209,280 0.8712 0.444 0.439 0.444 0.439 0.465 2,687,043 0.4500 -1.15%
2012-05-16 0 0.870 0.860 0.870 0.850 0.890 892,000 773,640 0.8673 0.449 0.444 0.449 0.439 0.460 1,726,831 0.4480 -3.33%
2012-05-15 0 0.900 0.880 0.900 0.860 0.900 1,120,000 983,400 0.8780 0.465 0.455 0.465 0.444 0.465 2,168,219 0.4536 1.12%
2012-05-14 0 0.890 0.880 0.900 0.890 0.920 1,336,000 1,210,560 0.9061 0.460 0.455 0.465 0.460 0.475 2,586,375 0.4681 -4.30%
2012-05-11 0 0.930 0.910 0.930 0.900 0.950 1,816,000 1,688,080 0.9296 0.480 0.470 0.480 0.465 0.491 3,515,612 0.4802 1.09%
2012-05-10 0 0.920 0.900 0.920 0.910 0.940 1,501,750 1,375,782 0.9161 0.475 0.465 0.475 0.470 0.486 2,907,252 0.4732 -2.13%
2012-05-09 0 0.940 0.930 0.940 0.920 1.000 8,582,085 8,354,759 0.9735 0.486 0.480 0.486 0.475 0.517 16,614,141 0.5029 -2.08%
2012-05-08 0 0.960 0.950 0.960 0.870 1.020 9,819,734 9,580,488 0.9756 0.496 0.491 0.496 0.449 0.527 19,010,118 0.5040 11.63%
2012-05-07 0 0.860 0.850 0.870 0.860 0.860 38,000 32,680 0.8600 0.444 0.439 0.449 0.444 0.444 73,565 0.4442 -1.15%
2012-05-04 0 0.870 0.850 0.880 0.850 0.880 618,000 535,740 0.8669 0.449 0.439 0.455 0.439 0.455 1,196,392 0.4478 1.16%
2012-05-03 0 0.860 0.850 0.860 0.850 0.860 42,000 35,720 0.8505 0.444 0.439 0.444 0.439 0.444 81,308 0.4393 -2.27%
2012-05-02 0 0.880 0.860 0.880 0.860 0.880 926,000 802,760 0.8669 0.455 0.444 0.455 0.444 0.455 1,792,652 0.4478 2.33%
2012-04-30 0 0.860 0.850 0.860 0.840 0.870 1,082,000 921,300 0.8515 0.444 0.439 0.444 0.434 0.449 2,094,654 0.4398 0.00%
2012-04-27 0 0.860 0.850 0.870 0.850 0.880 1,052,950 906,966 0.8614 0.444 0.439 0.449 0.439 0.455 2,038,416 0.4449 0.00%
2012-04-26 0 0.860 0.850 0.870 0.800 0.890 2,665,000 2,281,000 0.8559 0.444 0.439 0.449 0.413 0.460 5,159,199 0.4421 8.86%
2012-04-25 0 0.790 0.770 0.790 0.780 0.800 138,000 108,600 0.7870 0.408 0.398 0.408 0.403 0.413 267,156 0.4065 0.00%
2012-04-24 0 0.790 0.780 0.790 0.780 0.790 114,037 88,893 0.7795 0.408 0.403 0.408 0.403 0.408 220,765 0.4027 1.28%
2012-04-23 0 0.780 0.780 0.790 0.780 0.790 1,130,000 881,900 0.7804 0.403 0.403 0.408 0.403 0.408 2,187,578 0.4031 0.00%
2012-04-20 0 0.780 0.780 0.790 0.770 0.780 290,000 226,020 0.7794 0.403 0.403 0.408 0.398 0.403 561,414 0.4026 0.00%
2012-04-19 0 0.780 0.760 0.780 - - 0 0 - 0.403 0.393 0.403 - - 0 - -1.27%
2012-04-18 0 0.790 0.770 0.790 0.790 0.790 10,000 7,900 0.7900 0.408 0.398 0.408 0.408 0.408 19,359 0.4081 2.60%
2012-04-17 0 0.770 0.750 0.780 - - 0 0 - 0.398 0.387 0.403 - - 0 - 0.00%
2012-04-16 0 0.770 0.750 0.770 0.750 0.770 52,000 39,400 0.7577 0.398 0.387 0.398 0.387 0.398 100,667 0.3914 0.00%
2012-04-13 0 0.770 0.760 0.780 - - 0 0 - 0.398 0.393 0.403 - - 0 - 0.00%
2012-04-12 0 0.770 0.750 0.790 - - 0 0 - 0.398 0.387 0.408 - - 0 - 0.00%
2012-04-11 0 0.770 0.740 0.780 - - 0 0 - 0.398 0.382 0.403 - - 0 - 0.00%
2012-04-10 0 0.770 0.740 0.780 - - 0 0 - 0.398 0.382 0.403 - - 0 - 0.00%
2012-04-05 0 0.770 0.750 0.770 0.740 0.780 136,000 101,580 0.7469 0.398 0.387 0.398 0.382 0.403 263,284 0.3858 0.00%
2012-04-03 0 0.770 0.750 0.770 0.770 0.770 14,000 10,780 0.7700 0.398 0.387 0.398 0.398 0.398 27,103 0.3977 1.32%
2012-04-02 0 0.760 0.740 0.770 - - 0 0 - 0.393 0.382 0.398 - - 0 - 0.00%
2012-03-30 0 0.760 0.750 0.760 0.760 0.780 204,000 156,100 0.7652 0.393 0.387 0.393 0.393 0.403 394,926 0.3953 -2.56%
2012-03-29 0 0.780 0.750 0.780 - - 0 0 - 0.403 0.387 0.403 - - 0 - 0.00%
2012-03-28 0 0.780 0.760 0.780 0.750 0.780 111,607 85,600 0.7670 0.403 0.393 0.403 0.387 0.403 216,061 0.3962 0.00%
2012-03-27 0 0.780 0.750 0.780 0.770 0.780 80,000 61,660 0.7708 0.403 0.387 0.403 0.398 0.403 154,873 0.3981 1.30%
2012-03-26 0 0.770 0.740 0.770 - - 0 0 - 0.398 0.382 0.398 - - 0 - 0.00%
2012-03-23 0 0.770 0.750 0.770 0.750 0.770 134,000 101,740 0.7593 0.398 0.387 0.398 0.387 0.398 259,412 0.3922 0.00%
2012-03-22 0 0.770 0.760 0.770 - - 0 0 - 0.398 0.393 0.398 - - 0 - 0.00%
2012-03-21 0 0.770 0.750 0.770 0.760 0.770 176,000 133,940 0.7610 0.398 0.387 0.398 0.393 0.398 340,720 0.3931 -1.28%
2012-03-20 0 0.780 0.760 0.780 0.770 0.780 46,000 35,780 0.7778 0.403 0.393 0.403 0.398 0.403 89,052 0.4018 1.30%
2012-03-19 0 0.770 0.760 0.780 0.770 0.780 90,000 69,360 0.7707 0.398 0.393 0.403 0.398 0.403 174,232 0.3981 -1.28%
2012-03-16 0 0.780 0.760 0.780 0.770 0.790 208,000 160,420 0.7713 0.403 0.393 0.403 0.398 0.408 402,669 0.3984 0.00%
2012-03-15 0 0.780 0.770 0.780 0.770 0.780 252,000 194,060 0.7701 0.403 0.398 0.403 0.398 0.403 487,849 0.3978 0.00%
2012-03-14 0 0.780 0.780 0.790 0.760 0.790 293,465 228,404 0.7783 0.403 0.403 0.408 0.393 0.408 568,122 0.4020 -1.27%
2012-03-13 0 0.790 0.770 0.790 0.780 0.790 194,000 151,460 0.7807 0.408 0.398 0.408 0.403 0.408 375,566 0.4033 0.00%
2012-03-12 0 0.790 0.770 0.790 0.790 0.800 150,000 119,100 0.7940 0.408 0.398 0.408 0.408 0.413 290,386 0.4101 1.28%
2012-03-09 0 0.780 0.760 0.780 0.770 0.790 22,000 17,220 0.7827 0.403 0.393 0.403 0.398 0.408 42,590 0.4043 1.30%
2012-03-08 0 0.770 0.770 0.780 0.770 0.780 240,000 184,820 0.7701 0.398 0.398 0.403 0.398 0.403 464,618 0.3978 0.00%
2012-03-07 0 0.770 0.760 0.770 0.760 0.780 150,000 115,400 0.7693 0.398 0.393 0.398 0.393 0.403 290,386 0.3974 -1.28%
2012-03-06 0 0.780 0.770 0.780 0.780 0.790 390,000 304,600 0.7810 0.403 0.398 0.403 0.403 0.408 755,005 0.4034 -1.27%
2012-03-05 0 0.790 0.780 0.790 0.790 0.800 204,830 161,962 0.7907 0.408 0.403 0.408 0.408 0.413 396,532 0.4084 0.00%
2012-03-02 0 0.790 0.780 0.800 0.790 0.800 50,000 39,600 0.7920 0.408 0.403 0.413 0.408 0.413 96,795 0.4091 0.00%
2012-03-01 0 0.790 0.790 0.800 0.780 0.820 350,000 278,680 0.7962 0.408 0.408 0.413 0.403 0.424 677,568 0.4113 -1.25%
2012-02-29 0 0.800 0.790 0.800 0.800 0.810 450,000 360,300 0.8007 0.413 0.408 0.413 0.413 0.418 871,159 0.4136 0.00%
2012-02-28 0 0.800 0.790 0.810 0.800 0.810 280,000 224,180 0.8006 0.413 0.408 0.418 0.413 0.418 542,055 0.4136 -1.23%
2012-02-27 0 0.810 0.790 0.810 0.820 0.820 30,000 24,600 0.8200 0.418 0.408 0.418 0.424 0.424 58,077 0.4236 1.25%
2012-02-24 0 0.800 0.780 0.800 0.790 0.800 54,000 42,800 0.7926 0.413 0.403 0.413 0.408 0.413 104,539 0.4094 0.00%
2012-02-23 0 0.800 0.770 0.800 0.790 0.810 70,000 55,700 0.7957 0.413 0.398 0.413 0.408 0.418 135,514 0.4110 1.27%
2012-02-22 0 0.790 0.780 0.800 - - 0 0 - 0.408 0.403 0.413 - - 0 - 0.00%
2012-02-21 0 0.790 0.770 0.790 0.770 0.800 50,837 39,665 0.7802 0.408 0.398 0.408 0.398 0.413 98,416 0.4030 -1.25%
2012-02-20 0 0.800 0.770 0.800 - - 0 0 - 0.413 0.398 0.413 - - 0 - 0.00%
2012-02-17 0 0.800 0.770 0.800 0.780 0.800 240,000 188,300 0.7846 0.413 0.398 0.413 0.403 0.413 464,618 0.4053 0.00%
2012-02-16 0 0.800 0.780 0.800 0.800 0.800 100,000 80,000 0.8000 0.413 0.403 0.413 0.413 0.413 193,591 0.4132 0.00%
2012-02-15 0 0.800 0.780 0.800 0.780 0.800 1,216,000 958,880 0.7886 0.413 0.403 0.413 0.403 0.413 2,354,066 0.4073 2.56%
2012-02-14 0 0.780 0.760 0.780 - - 0 0 - 0.403 0.393 0.403 - - 0 - 0.00%
2012-02-13 0 0.780 0.760 0.780 0.770 0.790 220,000 170,760 0.7762 0.403 0.393 0.403 0.398 0.408 425,900 0.4009 1.30%
2012-02-10 0 0.770 0.750 0.770 0.760 0.780 100,167 77,040 0.7691 0.398 0.387 0.398 0.393 0.403 193,914 0.3973 0.00%
2012-02-09 0 0.770 0.750 0.770 0.750 0.770 334,250 253,527 0.7585 0.398 0.387 0.398 0.387 0.398 647,078 0.3918 1.32%
2012-02-08 0 0.760 0.730 0.760 - - 0 0 - 0.393 0.377 0.393 - - 0 - 0.00%
2012-02-07 0 0.760 0.750 0.760 0.760 0.770 140,500 107,155 0.7627 0.393 0.387 0.393 0.393 0.398 271,995 0.3940 0.00%
2012-02-06 0 0.760 0.740 0.770 0.750 0.780 160,000 121,400 0.7588 0.393 0.382 0.398 0.387 0.403 309,746 0.3919 2.70%
2012-02-03 0 0.740 0.720 0.750 0.720 0.740 238,167 173,773 0.7296 0.382 0.372 0.387 0.372 0.382 461,070 0.3769 0.00%
2012-02-02 0 0.740 0.710 0.740 0.720 0.740 287,752 209,168 0.7269 0.382 0.367 0.382 0.372 0.382 557,062 0.3755 1.37%
2012-02-01 0 0.730 0.700 0.730 - - 0 0 - 0.377 0.362 0.377 - - 0 - 0.00%
2012-01-31 0 0.730 0.700 0.730 0.720 0.730 100,000 72,140 0.7214 0.377 0.362 0.377 0.372 0.377 193,591 0.3726 0.00%
2012-01-30 0 0.730 0.710 0.730 0.730 0.730 10,000 7,300 0.7300 0.377 0.367 0.377 0.377 0.377 19,359 0.3771 1.39%
2012-01-27 0 0.720 0.700 0.720 0.710 0.730 40,000 28,880 0.7220 0.372 0.362 0.372 0.367 0.377 77,436 0.3730 0.00%
2012-01-26 0 0.720 0.700 0.730 0.720 0.720 182,000 131,040 0.7200 0.372 0.362 0.377 0.372 0.372 352,336 0.3719 0.00%
2012-01-20 0 0.720 0.690 0.720 0.710 0.720 10,000 7,120 0.7120 0.372 0.356 0.372 0.367 0.372 19,359 0.3678 0.00%
2012-01-19 0 0.720 0.670 0.720 0.700 0.720 80,000 56,420 0.7053 0.372 0.346 0.372 0.362 0.372 154,873 0.3643 2.86%
2012-01-18 0 0.700 0.680 0.700 0.710 0.710 10,000 7,100 0.7100 0.362 0.351 0.362 0.367 0.367 19,359 0.3668 0.00%
2012-01-17 0 0.700 0.690 0.700 0.690 0.710 240,000 166,900 0.6954 0.362 0.356 0.362 0.356 0.367 464,618 0.3592 0.00%
2012-01-16 0 0.700 0.670 0.700 0.700 0.710 40,000 28,100 0.7025 0.362 0.346 0.362 0.362 0.367 77,436 0.3629 -1.41%
2012-01-13 0 0.710 0.680 0.710 - - 0 0 - 0.367 0.351 0.367 - - 0 - 0.00%
2012-01-12 0 0.710 0.690 0.710 0.700 0.710 270,000 189,300 0.7011 0.367 0.356 0.367 0.362 0.367 522,696 0.3622 1.43%
2012-01-11 0 0.700 0.680 0.700 0.710 0.710 20,000 14,200 0.7100 0.362 0.351 0.362 0.367 0.367 38,718 0.3668 0.00%
2012-01-10 0 0.700 0.670 0.700 - - 0 0 - 0.362 0.346 0.362 - - 0 - 0.00%
2012-01-09 0 0.700 0.670 0.710 - - 0 0 - 0.362 0.346 0.367 - - 0 - 0.00%
2012-01-06 0 0.700 0.660 0.710 - - 0 0 - 0.362 0.341 0.367 - - 0 - 0.00%
2012-01-05 0 0.700 0.670 0.700 - - 0 0 - 0.362 0.346 0.362 - - 0 - 0.00%
2012-01-04 0 0.700 0.670 0.700 - - 0 0 - 0.362 0.346 0.362 - - 0 - 0.00%
2012-01-03 0 0.700 0.680 0.700 0.700 0.700 10,167 7,101 0.6984 0.362 0.351 0.362 0.362 0.362 19,682 0.3608 2.94%
2011-12-30 0 0.680 0.680 0.700 0.670 0.670 90,000 60,300 0.6700 0.351 0.351 0.362 0.346 0.346 174,232 0.3461 -2.86%
2011-12-29 0 0.700 0.680 0.700 - - 0 0 - 0.362 0.351 0.362 - - 0 - 0.00%
2011-12-28 0 0.700 0.670 0.700 0.700 0.700 24,000 16,800 0.7000 0.362 0.346 0.362 0.362 0.362 46,462 0.3616 0.00%
2011-12-23 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.362 0.351 0.362 0.362 0.362 19,359 0.3616 1.45%
2011-12-22 0 0.690 0.690 0.700 0.670 0.700 1,054,837 722,042 0.6845 0.356 0.356 0.362 0.346 0.362 2,042,069 0.3536 -2.82%
2011-12-21 0 0.710 0.700 0.710 - - 0 0 - 0.367 0.362 0.367 - - 0 - 0.00%
2011-12-20 0 0.710 0.690 0.710 0.700 0.720 160,000 113,600 0.7100 0.367 0.356 0.367 0.362 0.372 309,746 0.3668 0.00%
2011-12-19 0 0.710 0.670 0.720 - - 0 0 - 0.367 0.346 0.372 - - 0 - 0.00%
2011-12-16 0 0.710 0.690 0.730 0.710 0.730 40,000 28,600 0.7150 0.367 0.356 0.377 0.367 0.377 77,436 0.3693 0.00%
2011-12-15 0 0.710 0.700 0.710 0.700 0.710 60,837 42,752 0.7027 0.367 0.362 0.367 0.362 0.367 117,775 0.3630 -1.39%
2011-12-14 0 0.720 0.700 0.720 0.690 0.720 100,000 70,500 0.7050 0.372 0.362 0.372 0.356 0.372 193,591 0.3642 1.41%
2011-12-13 0 0.710 0.710 0.720 0.710 0.720 210,000 149,180 0.7104 0.367 0.367 0.372 0.367 0.372 406,541 0.3669 -2.74%
2011-12-12 0 0.730 0.710 0.730 0.700 0.730 12,000 8,680 0.7233 0.377 0.367 0.377 0.362 0.377 23,231 0.3736 0.69%
2011-12-09 0 0.730 0.710 0.730 0.730 0.730 20,000 14,600 0.7300 0.375 0.364 0.375 0.375 0.375 38,985 0.3745 -1.35%
2011-12-08 0 0.740 0.720 0.740 0.730 0.740 38,000 27,800 0.7316 0.380 0.369 0.380 0.375 0.380 74,072 0.3753 1.37%
2011-12-07 0 0.730 0.710 0.730 0.710 0.730 56,000 40,020 0.7146 0.375 0.364 0.375 0.364 0.375 109,159 0.3666 0.00%
2011-12-06 0 0.730 0.710 0.740 0.720 0.730 68,000 49,340 0.7256 0.375 0.364 0.380 0.369 0.375 132,550 0.3722 -1.35%
2011-12-05 0 0.740 0.710 0.740 0.740 0.740 64,000 47,380 0.7403 0.380 0.364 0.380 0.380 0.380 124,753 0.3798 1.37%
2011-12-02 0 0.730 0.710 0.730 0.720 0.730 40,000 29,000 0.7250 0.375 0.364 0.375 0.369 0.375 77,970 0.3719 1.39%
2011-12-01 0 0.720 0.710 0.730 0.720 0.730 250,000 180,400 0.7216 0.369 0.364 0.375 0.369 0.375 487,315 0.3702 1.41%
2011-11-30 0 0.710 0.710 0.730 0.700 0.700 60,000 42,000 0.7000 0.364 0.364 0.375 0.359 0.359 116,956 0.3591 -4.05%
2011-11-29 0 0.740 0.710 0.750 0.720 0.740 90,000 65,100 0.7233 0.380 0.364 0.385 0.369 0.380 175,433 0.3711 2.78%
2011-11-28 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.369 0.359 0.369 0.369 0.369 97,463 0.3694 0.00%
2011-11-25 0 0.720 0.680 0.720 0.700 0.720 100,000 71,200 0.7120 0.369 0.349 0.369 0.359 0.369 194,926 0.3653 0.00%
2011-11-24 0 0.720 0.690 0.720 0.710 0.720 60,000 42,640 0.7107 0.369 0.354 0.369 0.364 0.369 116,956 0.3646 1.41%
2011-11-23 0 0.710 0.700 0.720 0.700 0.730 110,000 78,600 0.7145 0.364 0.359 0.369 0.359 0.375 214,419 0.3666 -2.74%
2011-11-22 0 0.730 0.730 0.740 0.720 0.730 240,000 174,200 0.7258 0.375 0.375 0.380 0.369 0.375 467,823 0.3724 1.39%
2011-11-21 0 0.720 0.720 0.730 0.700 0.740 600,000 435,760 0.7263 0.369 0.369 0.375 0.359 0.380 1,169,556 0.3726 -1.37%
2011-11-18 0 0.730 0.720 0.730 0.730 0.730 260,000 189,800 0.7300 0.375 0.369 0.375 0.375 0.375 506,808 0.3745 -1.35%
2011-11-17 0 0.740 0.720 0.740 0.720 0.740 26,000 18,920 0.7277 0.380 0.369 0.380 0.369 0.380 50,681 0.3733 0.00%
2011-11-16 0 0.740 0.720 0.740 0.700 0.740 48,743 35,178 0.7217 0.380 0.369 0.380 0.359 0.380 95,013 0.3702 0.00%
2011-11-15 0 0.740 0.710 0.740 - - 0 0 - 0.380 0.364 0.380 - - 0 - -1.33%
2011-11-14 0 0.750 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 0.385 0.364 0.385 0.385 0.385 38,985 0.3848 1.35%
2011-11-11 0 0.740 0.700 0.740 - - 200 134 0.6700 0.380 0.359 0.380 - - 390 0.3437 0.00%
2011-11-10 0 0.740 0.680 0.740 0.740 0.740 60,000 44,400 0.7400 0.380 0.349 0.380 0.380 0.380 116,956 0.3796 -1.33%
2011-11-09 0 0.750 0.720 0.750 0.740 0.750 60,000 44,700 0.7450 0.385 0.369 0.385 0.380 0.385 116,956 0.3822 1.35%
2011-11-08 0 0.740 0.720 0.740 0.720 0.740 64,000 46,480 0.7263 0.380 0.369 0.380 0.369 0.380 124,753 0.3726 -1.33%
2011-11-07 0 0.750 0.710 0.750 - - 0 0 - 0.385 0.364 0.385 - - 0 - 0.00%
2011-11-04 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.385 0.369 0.385 0.385 0.385 38,985 0.3848 2.74%
2011-11-03 0 0.730 0.690 0.730 0.720 0.730 70,000 50,420 0.7203 0.375 0.354 0.375 0.369 0.375 136,448 0.3695 1.39%
2011-11-02 0 0.720 0.720 0.730 0.710 0.720 80,000 57,100 0.7138 0.369 0.369 0.375 0.364 0.369 155,941 0.3662 1.41%
2011-11-01 0 0.710 0.710 0.730 0.710 0.720 42,837 30,489 0.7117 0.364 0.364 0.375 0.364 0.369 83,500 0.3651 -4.05%
2011-10-31 0 0.740 0.700 0.740 - - 0 0 - 0.380 0.359 0.380 - - 0 - 0.00%
2011-10-28 0 0.740 0.730 0.750 0.740 0.760 310,007 232,004 0.7484 0.380 0.375 0.385 0.380 0.390 604,284 0.3839 0.00%
2011-10-27 0 0.740 0.720 0.740 0.710 0.750 340,000 247,020 0.7265 0.380 0.369 0.380 0.364 0.385 662,749 0.3727 4.23%
2011-10-26 0 0.710 0.710 0.730 0.710 0.720 222,000 158,840 0.7155 0.364 0.364 0.375 0.364 0.369 432,736 0.3671 -1.39%
2011-10-25 0 0.720 0.700 0.720 0.720 0.720 10,000 7,200 0.7200 0.369 0.359 0.369 0.369 0.369 19,493 0.3694 1.41%
2011-10-24 0 0.710 0.710 0.730 0.700 0.740 405,520 291,643 0.7192 0.364 0.364 0.375 0.359 0.380 790,464 0.3690 1.43%
2011-10-21 0 0.700 0.700 0.730 0.700 0.710 18,167 12,810 0.7051 0.359 0.359 0.375 0.359 0.364 35,412 0.3617 -4.11%
2011-10-20 0 0.730 0.690 0.730 0.720 0.730 40,000 28,900 0.7225 0.375 0.354 0.375 0.369 0.375 77,970 0.3707 1.39%
2011-10-19 0 0.720 0.710 0.730 0.700 0.740 262,000 190,040 0.7253 0.369 0.364 0.375 0.359 0.380 510,706 0.3721 -1.37%
2011-10-18 0 0.730 0.690 0.730 - - 1 0 - 0.375 0.354 0.375 - - 2 - 0.00%
2011-10-17 0 0.730 0.730 0.740 0.650 0.740 286,000 195,960 0.6852 0.375 0.375 0.380 0.333 0.380 557,489 0.3515 0.00%
2011-10-14 0 0.730 0.690 0.730 - - 0 0 - 0.375 0.354 0.375 - - 0 - 0.00%
2011-10-13 0 0.730 0.710 0.730 0.700 0.730 236,000 170,660 0.7231 0.375 0.364 0.375 0.359 0.375 460,026 0.3710 5.80%
2011-10-12 0 0.690 0.690 0.720 0.690 0.700 250,000 173,600 0.6944 0.354 0.354 0.369 0.354 0.359 487,315 0.3562 1.47%
2011-10-11 0 0.680 0.660 0.690 0.680 0.690 70,000 47,800 0.6829 0.349 0.339 0.354 0.349 0.354 136,448 0.3503 0.00%
2011-10-10 0 0.680 0.640 0.680 0.680 0.680 10,000 6,800 0.6800 0.349 0.328 0.349 0.349 0.349 19,493 0.3489 1.49%
2011-10-07 0 0.670 0.670 0.680 0.660 0.680 112,000 75,620 0.6752 0.344 0.344 0.349 0.339 0.349 218,317 0.3464 -2.90%
2011-10-06 0 0.690 0.640 0.690 0.680 0.720 32,000 22,040 0.6888 0.354 0.328 0.354 0.349 0.369 62,376 0.3533 2.99%
2011-10-04 0 0.670 0.610 0.670 0.640 0.710 140,010 90,847 0.6489 0.344 0.313 0.344 0.328 0.364 272,916 0.3329 0.00%
2011-10-03 0 0.670 0.650 0.710 0.640 0.670 40,000 26,040 0.6510 0.344 0.333 0.364 0.328 0.344 77,970 0.3340 1.52%
2011-09-30 0 0.660 0.640 0.670 0.660 0.680 328,000 219,840 0.6702 0.339 0.328 0.344 0.339 0.349 639,358 0.3438 0.00%
2011-09-28 0 0.660 0.650 0.660 0.680 0.680 71,485 48,550 0.6792 0.339 0.333 0.339 0.349 0.349 139,343 0.3484 -1.49%
2011-09-27 0 0.670 0.660 0.680 0.650 0.670 230,000 152,300 0.6622 0.344 0.339 0.349 0.333 0.344 448,330 0.3397 11.67%
2011-09-26 0 0.600 0.580 0.670 0.600 0.700 660,000 425,680 0.6450 0.308 0.298 0.344 0.308 0.359 1,286,512 0.3309 -16.67%
2011-09-23 0 0.720 0.700 0.730 0.700 0.720 164,000 117,060 0.7138 0.369 0.359 0.375 0.359 0.369 319,679 0.3662 0.00%
2011-09-22 0 0.720 0.720 0.730 0.720 0.750 134,000 96,780 0.7222 0.369 0.369 0.375 0.369 0.385 261,201 0.3705 -6.49%
2011-09-21 0 0.770 0.730 0.780 - - 0 0 - 0.395 0.375 0.400 - - 0 - 0.00%
2011-09-20 0 0.770 0.740 0.770 0.770 0.770 10,000 7,700 0.7700 0.395 0.380 0.395 0.395 0.395 19,493 0.3950 2.67%
2011-09-19 0 0.750 0.750 0.760 0.750 0.760 136,000 102,360 0.7526 0.385 0.385 0.390 0.385 0.390 265,099 0.3861 -1.32%
2011-09-16 0 0.760 0.760 0.770 0.760 0.780 196,000 149,560 0.7631 0.390 0.390 0.395 0.390 0.400 382,055 0.3915 0.00%
2011-09-15 0 0.760 0.760 0.780 0.750 0.770 84,670 64,362 0.7602 0.390 0.390 0.400 0.385 0.395 165,044 0.3900 1.33%
2011-09-14 0 0.750 0.750 0.770 0.750 0.770 213,000 159,920 0.7508 0.385 0.385 0.395 0.385 0.395 415,193 0.3852 -5.06%
2011-09-12 0 0.790 0.760 0.790 - - 0 0 - 0.405 0.390 0.405 - - 0 - -1.25%
2011-09-09 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.410 0.395 0.410 0.410 0.410 7,797 0.4104 1.27%
2011-09-08 0 0.790 0.760 0.790 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2011-09-07 0 0.790 0.760 0.790 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2011-09-06 0 0.790 0.760 0.790 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2011-09-05 0 0.790 0.750 0.790 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2011-09-02 0 0.790 0.770 0.790 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2011-09-01 0 0.790 0.770 0.790 0.790 0.800 20,000 15,900 0.7950 0.405 0.395 0.405 0.405 0.410 38,985 0.4078 0.00%
2011-08-31 0 0.790 0.760 0.790 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2011-08-30 0 0.790 0.780 0.790 0.770 0.790 46,000 36,100 0.7848 0.405 0.400 0.405 0.395 0.405 89,666 0.4026 1.28%
2011-08-29 0 0.780 0.760 0.780 0.750 0.780 146,000 112,640 0.7715 0.400 0.390 0.400 0.385 0.400 284,592 0.3958 2.63%
2011-08-26 0 0.760 0.750 0.760 0.750 0.760 360,000 273,200 0.7589 0.390 0.385 0.390 0.385 0.390 701,734 0.3893 0.00%
2011-08-25 0 0.760 0.760 0.770 0.740 0.770 522,000 391,820 0.7506 0.390 0.390 0.395 0.380 0.395 1,017,514 0.3851 0.00%
2011-08-24 0 0.760 0.750 0.760 0.750 0.770 1,414,000 1,075,600 0.7607 0.390 0.385 0.390 0.385 0.395 2,756,255 0.3902 0.00%
2011-08-23 0 0.760 0.760 0.770 0.750 0.760 240,000 182,300 0.7596 0.390 0.390 0.395 0.385 0.390 467,823 0.3897 0.00%
2011-08-22 0 0.760 0.710 0.760 0.720 0.760 1,376,000 1,025,160 0.7450 0.390 0.364 0.390 0.369 0.390 2,682,183 0.3822 -2.56%
2011-08-19 0 0.780 0.770 0.790 0.780 0.790 174,000 135,880 0.7809 0.400 0.395 0.405 0.400 0.405 339,171 0.4006 -1.27%
2011-08-18 0 0.790 0.790 0.800 0.780 0.800 510,000 404,800 0.7937 0.405 0.405 0.410 0.400 0.410 994,123 0.4072 -1.25%
2011-08-17 0 0.800 0.800 0.810 0.770 0.820 190,167 151,288 0.7956 0.410 0.410 0.416 0.395 0.421 370,685 0.4081 1.27%
2011-08-16 0 0.790 0.790 0.800 0.780 0.810 670,000 534,600 0.7979 0.405 0.405 0.410 0.400 0.416 1,306,005 0.4093 -2.47%
2011-08-15 0 0.850 0.840 0.850 0.830 0.850 250,000 211,300 0.8452 0.416 0.411 0.416 0.406 0.416 511,380 0.4132 2.41%
2011-08-12 0 0.830 0.820 0.830 0.820 0.830 294,000 241,980 0.8231 0.406 0.401 0.406 0.401 0.406 601,383 0.4024 0.00%
2011-08-11 0 0.830 0.810 0.830 0.800 0.830 200,000 163,800 0.8190 0.406 0.396 0.406 0.391 0.406 409,104 0.4004 0.00%
2011-08-10 0 0.830 0.820 0.830 0.820 0.850 448,000 372,440 0.8313 0.406 0.401 0.406 0.401 0.416 916,393 0.4064 1.22%
2011-08-09 0 0.820 0.810 0.820 0.790 0.850 1,268,000 1,020,120 0.8045 0.401 0.396 0.401 0.386 0.416 2,593,720 0.3933 -4.65%
2011-08-08 0 0.860 0.850 0.860 0.840 0.870 1,090,000 934,840 0.8577 0.420 0.416 0.420 0.411 0.425 2,229,617 0.4193 -2.27%
2011-08-05 0 0.880 0.880 0.890 0.870 0.900 2,104,000 1,838,700 0.8739 0.430 0.430 0.435 0.425 0.440 4,303,775 0.4272 -5.38%
2011-08-04 0 0.930 0.920 0.930 0.920 0.940 344,000 317,540 0.9231 0.455 0.450 0.455 0.450 0.460 703,659 0.4513 -1.06%
2011-08-03 0 0.940 0.910 0.940 0.940 0.950 558,000 525,600 0.9419 0.460 0.445 0.460 0.460 0.464 1,141,400 0.4605 -1.05%
2011-08-02 0 0.950 0.930 0.950 0.940 0.950 404,000 379,880 0.9403 0.464 0.455 0.464 0.460 0.464 826,390 0.4597 1.06%
2011-08-01 0 0.940 0.930 0.940 0.930 0.960 140,000 133,040 0.9503 0.460 0.455 0.460 0.455 0.469 286,373 0.4646 -1.05%
2011-07-29 0 0.950 0.940 0.950 0.950 0.980 296,000 285,820 0.9656 0.464 0.460 0.464 0.464 0.479 605,474 0.4721 -2.06%
2011-07-28 0 0.970 0.970 0.980 0.920 0.970 1,780,000 1,693,460 0.9514 0.474 0.474 0.479 0.450 0.474 3,641,027 0.4651 4.30%
2011-07-27 0 0.930 0.930 0.940 0.890 0.950 2,628,000 2,422,940 0.9220 0.455 0.455 0.460 0.435 0.464 5,375,628 0.4507 3.33%
2011-07-26 0 0.900 0.880 0.900 0.880 0.900 76,000 67,620 0.8897 0.440 0.430 0.440 0.430 0.440 155,460 0.4350 2.27%
2011-07-25 0 0.880 0.880 0.900 0.880 0.890 192,000 170,260 0.8868 0.430 0.430 0.440 0.430 0.435 392,740 0.4335 -2.22%
2011-07-22 0 0.900 0.890 0.900 0.880 0.900 663,076 589,824 0.8895 0.440 0.435 0.440 0.430 0.440 1,356,336 0.4349 1.12%
2011-07-21 0 0.890 0.870 0.890 0.870 0.890 412,167 363,916 0.8829 0.435 0.425 0.435 0.425 0.435 843,096 0.4316 0.00%
2011-07-20 0 0.890 0.870 0.890 0.880 0.890 328,000 288,840 0.8806 0.435 0.425 0.435 0.430 0.435 670,931 0.4305 1.14%
2011-07-19 0 0.880 0.880 0.890 0.880 0.890 302,000 265,780 0.8801 0.430 0.430 0.435 0.430 0.435 617,747 0.4302 0.00%
2011-07-18 0 0.880 0.870 0.880 0.870 0.880 676,000 591,320 0.8747 0.430 0.425 0.430 0.425 0.430 1,382,772 0.4276 2.33%
2011-07-15 0 0.860 0.860 0.870 0.860 0.870 304,000 262,900 0.8648 0.420 0.420 0.425 0.420 0.425 621,838 0.4228 0.00%
2011-07-14 0 0.860 0.860 0.870 0.860 0.860 400,000 344,000 0.8600 0.420 0.420 0.425 0.420 0.420 818,208 0.4204 0.00%
2011-07-13 0 0.860 0.860 0.880 0.860 0.880 391,025 337,660 0.8635 0.420 0.420 0.430 0.420 0.430 799,850 0.4222 0.00%
2011-07-12 0 0.860 0.850 0.860 0.860 0.870 480,000 414,500 0.8635 0.420 0.416 0.420 0.420 0.425 981,850 0.4222 -2.27%
2011-07-11 0 0.880 0.870 0.880 0.880 0.880 160,000 139,900 0.8744 0.430 0.425 0.430 0.430 0.430 327,283 0.4275 0.00%
2011-07-08 0 0.880 0.860 0.880 0.860 0.880 290,000 252,400 0.8703 0.430 0.420 0.430 0.420 0.430 593,201 0.4255 1.15%
2011-07-07 0 0.870 0.870 0.880 0.860 0.870 391,760 340,023 0.8679 0.425 0.425 0.430 0.420 0.425 801,353 0.4243 0.00%
2011-07-06 0 0.870 0.860 0.870 0.860 0.870 228,000 197,380 0.8657 0.425 0.420 0.425 0.420 0.425 466,379 0.4232 1.16%
2011-07-05 0 0.860 0.850 0.860 0.850 0.860 554,000 475,820 0.8589 0.420 0.416 0.420 0.416 0.420 1,133,218 0.4199 -1.15%
2011-07-04 0 0.870 0.860 0.870 0.860 0.870 760,000 656,320 0.8636 0.425 0.420 0.425 0.420 0.425 1,554,596 0.4222 1.16%
2011-06-30 0 0.860 0.850 0.860 0.850 0.870 1,370,000 1,178,440 0.8602 0.420 0.416 0.420 0.416 0.425 2,802,363 0.4205 0.00%
2011-06-29 0 0.860 0.840 0.860 0.840 0.870 1,277,300 1,080,539 0.8460 0.420 0.411 0.420 0.411 0.425 2,612,743 0.4136 1.18%
2011-06-28 0 0.850 0.840 0.850 0.820 0.880 3,156,000 2,684,160 0.8505 0.416 0.411 0.416 0.401 0.430 6,455,663 0.4158 4.94%
2011-06-27 0 0.810 0.790 0.810 0.790 0.810 1,140,837 908,636 0.7965 0.396 0.386 0.396 0.386 0.396 2,333,606 0.3894 2.53%
2011-06-24 0 0.790 0.780 0.790 0.780 0.790 172,000 135,820 0.7897 0.386 0.381 0.386 0.381 0.386 351,830 0.3860 1.28%
2011-06-23 0 0.780 0.770 0.780 0.770 0.780 72,000 55,660 0.7731 0.381 0.376 0.381 0.376 0.381 147,277 0.3779 -1.27%
2011-06-22 0 0.790 0.780 0.790 0.770 0.790 97,519 76,244 0.7818 0.386 0.381 0.386 0.376 0.386 199,477 0.3822 1.28%
2011-06-21 0 0.780 0.770 0.780 0.780 0.790 82,000 64,280 0.7839 0.381 0.376 0.381 0.381 0.386 167,733 0.3832 0.00%
2011-06-20 0 0.780 0.760 0.780 0.780 0.790 52,000 40,580 0.7804 0.381 0.372 0.381 0.381 0.386 106,367 0.3815 -1.27%
2011-06-17 0 0.790 0.770 0.790 0.760 0.790 274,000 213,360 0.7787 0.386 0.376 0.386 0.372 0.386 560,473 0.3807 1.28%
2011-06-16 0 0.780 0.760 0.790 0.760 0.790 421,675 324,962 0.7706 0.381 0.372 0.386 0.372 0.386 862,545 0.3767 -2.50%
2011-06-15 0 0.800 0.790 0.800 0.780 0.800 196,000 153,460 0.7830 0.391 0.386 0.391 0.381 0.391 400,922 0.3828 0.00%
2011-06-14 0 0.800 0.780 0.800 0.800 0.810 11,235 9,006 0.8016 0.391 0.381 0.391 0.391 0.396 22,981 0.3919 1.27%
2011-06-13 0 0.790 0.790 0.800 0.780 0.790 50,000 39,460 0.7892 0.386 0.386 0.391 0.381 0.386 102,276 0.3858 -1.25%
2011-06-10 0 0.800 0.790 0.800 0.790 0.800 30,000 23,900 0.7967 0.391 0.386 0.391 0.386 0.391 61,366 0.3895 1.27%
2011-06-09 0 0.790 0.790 0.800 0.780 0.790 82,335 64,951 0.7889 0.386 0.386 0.391 0.381 0.386 168,418 0.3857 0.00%
2011-06-08 0 0.790 0.780 0.790 0.790 0.800 519,652 411,575 0.7920 0.386 0.381 0.386 0.386 0.391 1,062,959 0.3872 0.00%
2011-06-07 0 0.790 0.790 0.820 0.790 0.790 10,000 7,900 0.7900 0.386 0.386 0.401 0.386 0.386 20,455 0.3862 -3.66%
2011-06-03 0 0.820 0.800 0.820 0.800 0.820 678,000 548,880 0.8096 0.401 0.391 0.401 0.391 0.401 1,386,863 0.3958 2.50%
2011-06-02 0 0.800 0.800 0.810 0.770 0.800 570,502 450,436 0.7895 0.391 0.391 0.396 0.376 0.391 1,166,974 0.3860 -1.23%
2011-06-01 0 0.810 0.790 0.810 0.800 0.810 138,000 110,500 0.8007 0.396 0.386 0.396 0.391 0.396 282,282 0.3915 1.25%
2011-05-31 0 0.800 0.800 0.820 0.800 0.820 122,000 97,800 0.8016 0.391 0.391 0.401 0.391 0.401 249,554 0.3919 0.00%
2011-05-30 0 0.800 0.790 0.800 0.800 0.800 10,000 8,000 0.8000 0.391 0.386 0.391 0.391 0.391 20,455 0.3911 1.27%
2011-05-27 0 0.790 0.780 0.800 0.790 0.790 110,000 86,900 0.7900 0.386 0.381 0.391 0.386 0.386 225,007 0.3862 0.00%
2011-05-26 0 0.790 0.780 0.790 0.780 0.790 74,000 57,860 0.7819 0.386 0.381 0.386 0.381 0.386 151,369 0.3822 1.28%
2011-05-25 0 0.780 0.780 0.790 0.780 0.790 123,735 97,443 0.7875 0.381 0.381 0.386 0.381 0.386 253,102 0.3850 -2.50%
2011-05-24 0 0.800 0.790 0.800 0.760 0.800 544,667 425,746 0.7817 0.391 0.386 0.391 0.372 0.391 1,114,128 0.3821 0.00%
2011-05-23 0 0.800 0.780 0.800 0.790 0.800 140,000 110,700 0.7907 0.391 0.381 0.391 0.386 0.391 286,373 0.3866 -1.23%
2011-05-20 0 0.810 0.790 0.810 0.790 0.810 228,000 181,720 0.7970 0.396 0.386 0.396 0.386 0.396 466,379 0.3896 1.25%
2011-05-19 0 0.800 0.800 0.820 0.800 0.820 394,000 315,320 0.8003 0.391 0.391 0.401 0.391 0.401 805,935 0.3912 -2.44%
2011-05-18 0 0.820 0.810 0.820 0.810 0.830 254,000 209,260 0.8239 0.401 0.396 0.401 0.396 0.406 519,562 0.4028 0.00%
2011-05-17 0 0.820 0.800 0.820 0.800 0.850 1,230,000 1,000,520 0.8134 0.401 0.391 0.401 0.391 0.416 2,515,990 0.3977 5.13%
2011-05-16 0 0.780 0.780 0.800 0.770 0.790 776,670 605,635 0.7798 0.381 0.381 0.391 0.376 0.386 1,588,694 0.3812 -2.50%
2011-05-13 0 0.800 0.790 0.800 0.780 0.800 80,000 63,540 0.7943 0.391 0.386 0.391 0.381 0.391 163,642 0.3883 1.27%
2011-05-12 0 0.790 0.780 0.790 0.770 0.790 60,000 46,740 0.7790 0.386 0.381 0.386 0.376 0.386 122,731 0.3808 0.00%
2011-05-11 0 0.790 0.790 0.800 0.780 0.800 86,000 67,320 0.7828 0.386 0.386 0.391 0.381 0.391 175,915 0.3827 -2.47%
2011-05-09 0 0.810 0.790 0.810 0.780 0.810 524,300 411,862 0.7855 0.396 0.386 0.396 0.381 0.396 1,072,466 0.3840 0.00%
2011-05-06 0 0.810 0.800 0.810 0.810 0.810 2,000 1,620 0.8100 0.396 0.391 0.396 0.396 0.396 4,091 0.3960 2.53%
2011-05-05 0 0.790 0.780 0.790 0.790 0.800 16,000 12,740 0.7963 0.386 0.381 0.386 0.386 0.391 32,728 0.3893 -1.25%
2011-05-04 0 0.800 0.790 0.800 - - 20,000 15,800 0.7900 0.391 0.386 0.391 - - 40,910 0.3862 0.00%
2011-05-03 0 0.800 0.780 0.810 0.780 0.800 176,000 138,180 0.7851 0.391 0.381 0.396 0.381 0.391 360,012 0.3838 2.56%
2011-04-29 0 0.780 0.780 0.800 0.780 0.780 8,000 6,240 0.7800 0.381 0.381 0.391 0.381 0.381 16,364 0.3813 -2.50%
2011-04-28 0 0.800 0.780 0.810 0.780 0.800 18,000 14,160 0.7867 0.391 0.381 0.396 0.381 0.391 36,819 0.3846 0.00%
2011-04-27 0 0.800 0.780 0.800 0.780 0.800 78,742 61,676 0.7833 0.391 0.381 0.391 0.381 0.391 161,068 0.3829 1.27%
2011-04-26 0 0.790 0.780 0.790 0.790 0.800 850,000 674,700 0.7938 0.386 0.381 0.386 0.386 0.391 1,738,692 0.3881 -2.47%
2011-04-21 0 0.810 0.780 0.810 0.790 0.810 298,000 236,500 0.7936 0.396 0.381 0.396 0.386 0.396 609,565 0.3880 1.25%
2011-04-20 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 0.391 0.386 0.391 0.391 0.391 61,366 0.3911 1.27%
2011-04-19 0 0.790 0.780 0.800 0.790 0.790 150,000 118,500 0.7900 0.386 0.381 0.391 0.386 0.386 306,828 0.3862 0.00%
2011-04-18 0 0.790 0.790 0.810 0.790 0.810 622,000 499,360 0.8028 0.386 0.386 0.396 0.386 0.396 1,272,314 0.3925 -2.47%
2011-04-15 0 0.810 0.800 0.810 0.790 0.820 694,000 557,380 0.8031 0.396 0.391 0.396 0.386 0.401 1,419,591 0.3926 1.25%
2011-04-14 0 0.800 0.790 0.800 0.800 0.800 10,000 8,000 0.8000 0.391 0.386 0.391 0.391 0.391 20,455 0.3911 -2.44%
2011-04-13 0 0.820 0.800 0.820 0.760 0.820 176,167 141,748 0.8046 0.401 0.391 0.401 0.372 0.401 360,353 0.3934 2.50%
2011-04-12 0 0.800 0.770 0.800 0.770 0.800 90,000 69,600 0.7733 0.391 0.376 0.391 0.376 0.391 184,097 0.3781 0.00%
2011-04-11 0 0.800 0.780 0.800 0.780 0.800 266,000 207,980 0.7819 0.391 0.381 0.391 0.381 0.391 544,108 0.3822 0.00%
2011-04-08 0 0.800 0.780 0.800 0.790 0.810 410,000 327,500 0.7988 0.391 0.381 0.391 0.386 0.396 838,663 0.3905 -1.23%
2011-04-07 0 0.810 0.790 0.810 0.800 0.810 80,000 64,300 0.8038 0.396 0.386 0.396 0.391 0.396 163,642 0.3929 0.00%
2011-04-06 0 0.810 0.770 0.810 0.780 0.810 374,777 299,143 0.7982 0.396 0.376 0.396 0.381 0.396 766,614 0.3902 0.00%
2011-04-04 0 0.810 0.790 0.810 0.800 0.810 362,000 290,320 0.8020 0.396 0.386 0.396 0.391 0.396 740,478 0.3921 2.53%
2011-04-01 0 0.790 0.770 0.790 0.770 0.800 286,335 223,328 0.7800 0.386 0.376 0.386 0.376 0.391 585,704 0.3813 -1.25%
2011-03-31 0 0.800 0.770 0.800 0.770 0.800 236,045 185,274 0.7849 0.391 0.376 0.391 0.376 0.391 482,835 0.3837 2.56%
2011-03-30 0 0.780 0.770 0.780 0.760 0.790 842,000 644,860 0.7659 0.381 0.376 0.381 0.372 0.386 1,722,328 0.3744 0.00%
2011-03-29 0 0.780 0.760 0.780 - - 0 0 - 0.381 0.372 0.381 - - 0 - -1.27%
2011-03-28 0 0.790 0.740 0.790 - - 0 0 - 0.386 0.362 0.386 - - 0 - 0.00%
2011-03-25 0 0.790 0.770 0.790 0.750 0.790 348,000 265,420 0.7627 0.386 0.376 0.386 0.367 0.386 711,841 0.3729 5.33%
2011-03-24 0 0.750 0.720 0.760 0.700 0.760 480,000 356,120 0.7419 0.367 0.352 0.372 0.342 0.372 981,850 0.3627 -1.32%
2011-03-23 0 0.760 0.750 0.760 0.760 0.760 50,000 38,000 0.7600 0.372 0.367 0.372 0.372 0.372 102,276 0.3715 0.00%
2011-03-22 0 0.760 0.740 0.760 0.730 0.770 65,445 49,835 0.7615 0.372 0.362 0.372 0.357 0.376 133,869 0.3723 0.00%
2011-03-21 0 0.760 0.750 0.760 0.760 0.760 1,486,000 1,129,360 0.7600 0.372 0.367 0.372 0.372 0.372 3,039,644 0.3715 1.33%
2011-03-18 0 0.750 0.720 0.750 0.730 0.760 270,000 201,880 0.7477 0.367 0.352 0.367 0.357 0.372 552,291 0.3655 2.74%
2011-03-17 0 0.730 0.710 0.730 0.700 0.750 440,000 316,320 0.7189 0.357 0.347 0.357 0.342 0.367 900,029 0.3515 -3.95%
2011-03-16 0 0.760 0.740 0.760 0.720 0.770 612,335 456,648 0.7457 0.372 0.362 0.372 0.352 0.376 1,252,544 0.3646 -2.56%
2011-03-15 0 0.780 0.750 0.780 0.750 0.780 50,000 37,860 0.7572 0.381 0.367 0.381 0.367 0.381 102,276 0.3702 -2.50%
2011-03-14 0 0.800 0.740 0.800 0.800 0.800 6,000 4,800 0.8000 0.391 0.362 0.391 0.391 0.391 12,273 0.3911 0.00%
2011-03-11 0 0.800 0.770 0.800 - - 0 0 - 0.391 0.376 0.391 - - 0 - -1.23%
2011-03-10 0 0.810 0.780 0.810 0.780 0.810 94,500 74,255 0.7858 0.396 0.381 0.396 0.381 0.396 193,302 0.3841 0.00%
2011-03-09 0 0.810 0.780 0.810 0.780 0.810 134,000 105,900 0.7903 0.396 0.381 0.396 0.381 0.396 274,100 0.3864 1.25%
2011-03-08 0 0.800 0.780 0.800 0.800 0.800 150,000 120,000 0.8000 0.391 0.381 0.391 0.391 0.391 306,828 0.3911 0.00%
2011-03-07 0 0.800 0.780 0.800 0.780 0.800 84,000 66,120 0.7871 0.391 0.381 0.391 0.381 0.391 171,824 0.3848 0.00%
2011-03-04 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.391 0.381 0.391 0.391 0.391 20,455 0.3911 1.27%
2011-03-03 0 0.790 0.780 0.790 0.790 0.800 50,000 39,820 0.7964 0.386 0.381 0.386 0.386 0.391 102,276 0.3893 1.28%
2011-03-02 0 0.780 0.770 0.780 0.780 0.800 1,240,837 968,448 0.7805 0.381 0.376 0.381 0.381 0.391 2,538,158 0.3816 -3.70%
2011-03-01 0 0.810 0.780 0.810 0.780 0.810 13,800 10,974 0.7952 0.396 0.381 0.396 0.381 0.396 28,228 0.3888 -1.22%
2011-02-28 0 0.820 0.780 0.820 0.800 0.820 152,000 123,080 0.8097 0.401 0.381 0.401 0.391 0.401 310,919 0.3959 1.23%
2011-02-25 0 0.810 0.800 0.810 0.760 0.810 334,750 261,795 0.7821 0.396 0.391 0.396 0.372 0.396 684,738 0.3823 6.58%
2011-02-24 0 0.760 0.760 0.780 0.760 0.780 258,000 200,760 0.7781 0.372 0.372 0.381 0.372 0.381 527,744 0.3804 -2.56%
2011-02-23 0 0.780 0.750 0.800 0.780 0.790 330,000 257,860 0.7814 0.381 0.367 0.391 0.381 0.386 675,022 0.3820 -3.70%
2011-02-22 0 0.810 0.790 0.810 0.790 0.810 664,000 530,660 0.7992 0.396 0.386 0.396 0.386 0.396 1,358,226 0.3907 -1.22%
2011-02-21 0 0.820 0.800 0.820 0.800 0.830 94,000 76,540 0.8143 0.401 0.391 0.401 0.391 0.406 192,279 0.3981 0.00%
2011-02-18 0 0.820 0.800 0.820 - - 0 0 - 0.401 0.391 0.401 - - 0 - 0.00%
2011-02-17 0 0.820 0.790 0.820 - - 0 0 - 0.401 0.386 0.401 - - 0 - 0.00%
2011-02-16 0 0.820 0.810 0.820 0.800 0.820 142,000 114,320 0.8051 0.401 0.396 0.401 0.391 0.401 290,464 0.3936 1.23%
2011-02-15 0 0.810 0.810 0.820 0.800 0.820 44,000 35,620 0.8095 0.396 0.396 0.401 0.391 0.401 90,003 0.3958 -1.22%
2011-02-14 0 0.820 0.810 0.820 0.800 0.820 273,300 221,401 0.8101 0.401 0.396 0.401 0.391 0.401 559,041 0.3960 1.23%
2011-02-11 0 0.810 0.790 0.810 0.790 0.810 108,000 86,020 0.7965 0.396 0.386 0.396 0.386 0.396 220,916 0.3894 0.00%
2011-02-10 0 0.810 0.800 0.820 0.800 0.820 937,335 753,861 0.8043 0.396 0.391 0.401 0.391 0.401 1,917,338 0.3932 -2.41%
2011-02-09 0 0.830 0.820 0.830 0.820 0.830 150,000 124,000 0.8267 0.406 0.401 0.406 0.401 0.406 306,828 0.4041 -1.19%
2011-02-08 0 0.840 0.820 0.840 0.830 0.840 42,000 35,180 0.8376 0.411 0.401 0.411 0.406 0.411 85,912 0.4095 1.20%
2011-02-07 0 0.830 0.830 0.840 0.800 0.850 316,000 260,840 0.8254 0.406 0.406 0.411 0.391 0.416 646,384 0.4035 0.00%
2011-02-02 0 0.830 0.810 0.830 0.830 0.830 2,000 1,660 0.8300 0.406 0.396 0.406 0.406 0.406 4,091 0.4058 1.22%
2011-02-01 0 0.820 0.810 0.820 0.800 0.830 386,000 313,500 0.8122 0.401 0.396 0.401 0.391 0.406 789,571 0.3971 -1.20%
2011-01-31 0 0.830 0.810 0.830 0.800 0.830 552,000 443,400 0.8033 0.406 0.396 0.406 0.391 0.406 1,129,127 0.3927 0.00%
2011-01-28 0 0.830 0.810 0.830 0.810 0.840 178,000 145,840 0.8193 0.406 0.396 0.406 0.396 0.411 364,103 0.4005 0.00%
2011-01-27 0 0.830 0.810 0.830 0.810 0.830 112,837 92,433 0.8192 0.406 0.396 0.406 0.396 0.406 230,810 0.4005 1.22%
2011-01-26 0 0.820 0.820 0.830 0.810 0.830 476,000 389,300 0.8179 0.401 0.401 0.406 0.396 0.406 973,668 0.3998 0.00%
2011-01-25 0 0.820 0.810 0.820 0.800 0.820 218,000 177,280 0.8132 0.401 0.396 0.401 0.391 0.401 445,923 0.3976 0.00%
2011-01-24 0 0.820 0.810 0.820 0.800 0.820 360,000 291,220 0.8089 0.401 0.396 0.401 0.391 0.401 736,387 0.3955 -2.38%
2011-01-21 0 0.840 0.820 0.840 0.830 0.840 850,000 706,500 0.8312 0.411 0.401 0.411 0.406 0.411 1,738,692 0.4063 0.00%
2011-01-20 0 0.840 0.840 0.860 0.830 0.840 54,000 45,020 0.8337 0.411 0.411 0.420 0.406 0.411 110,458 0.4076 0.00%
2011-01-19 0 0.840 0.840 0.860 0.840 0.850 824,000 692,660 0.8406 0.411 0.411 0.420 0.411 0.416 1,685,509 0.4110 -1.18%
2011-01-18 0 0.850 0.840 0.850 0.850 0.870 82,000 70,300 0.8573 0.416 0.411 0.416 0.416 0.425 167,733 0.4191 0.00%
2011-01-17 0 0.850 0.840 0.850 0.850 0.850 60,000 51,000 0.8500 0.416 0.411 0.416 0.416 0.416 122,731 0.4155 -1.16%
2011-01-14 0 0.860 0.840 0.860 0.840 0.860 116,000 98,740 0.8512 0.420 0.411 0.420 0.411 0.420 237,280 0.4161 0.00%
2011-01-13 0 0.860 0.840 0.860 0.850 0.870 316,000 270,220 0.8551 0.420 0.411 0.420 0.416 0.425 646,384 0.4180 1.18%
2011-01-12 0 0.850 0.840 0.860 0.850 0.860 660,167 562,637 0.8523 0.416 0.411 0.420 0.416 0.420 1,350,385 0.4166 0.00%
2011-01-11 0 0.850 0.840 0.850 0.850 0.860 296,000 251,820 0.8507 0.416 0.411 0.416 0.416 0.420 605,474 0.4159 -1.16%
2011-01-10 0 0.860 0.840 0.860 0.840 0.910 4,762,507 4,162,416 0.8740 0.420 0.411 0.420 0.411 0.445 9,741,806 0.4273 1.18%
2011-01-07 0 0.850 0.850 0.860 0.840 0.860 130,000 109,980 0.8460 0.416 0.416 0.420 0.411 0.420 265,918 0.4136 -1.16%
2011-01-06 0 0.860 0.840 0.850 0.840 0.870 484,000 411,920 0.8511 0.420 0.411 0.416 0.411 0.425 990,032 0.4161 -1.15%
2011-01-05 0 0.870 0.850 0.870 0.810 0.880 2,900,087 2,482,410 0.8560 0.425 0.416 0.425 0.396 0.430 5,932,188 0.4185 4.82%
2011-01-04 0 0.830 0.820 0.830 0.810 0.830 148,000 121,040 0.8178 0.406 0.401 0.406 0.396 0.406 302,737 0.3998 1.22%
2011-01-03 0 0.820 0.810 0.830 0.810 0.820 310,000 252,200 0.8135 0.401 0.396 0.406 0.396 0.401 634,111 0.3977 1.23%
2010-12-31 0 0.810 0.810 0.830 0.810 0.820 154,335 126,301 0.8184 0.396 0.396 0.406 0.396 0.401 315,695 0.4001 0.00%
2010-12-30 0 0.810 0.810 0.820 0.810 0.820 197,750 160,365 0.8109 0.396 0.396 0.401 0.396 0.401 404,502 0.3965 -2.41%
2010-12-29 0 0.830 0.820 0.830 0.800 0.830 498,000 408,860 0.8210 0.406 0.401 0.406 0.391 0.406 1,018,669 0.4014 1.22%
2010-12-28 0 0.820 0.790 0.820 0.800 0.820 120,000 96,760 0.8063 0.401 0.386 0.401 0.391 0.401 245,462 0.3942 2.50%
2010-12-24 0 0.800 0.790 0.810 0.800 0.810 266,000 212,820 0.8001 0.391 0.386 0.396 0.391 0.396 544,108 0.3911 0.00%
2010-12-23 0 0.800 0.800 0.820 0.800 0.840 990,000 802,700 0.8108 0.391 0.391 0.401 0.391 0.411 2,025,065 0.3964 -3.61%
2010-12-22 0 0.830 0.810 0.830 0.810 0.840 408,000 335,660 0.8227 0.406 0.396 0.406 0.396 0.411 834,572 0.4022 1.22%
2010-12-21 0 0.820 0.810 0.820 0.810 0.850 420,000 343,960 0.8190 0.401 0.396 0.401 0.396 0.416 859,119 0.4004 1.23%
2010-12-20 0 0.810 0.800 0.810 0.800 0.820 638,000 513,200 0.8044 0.396 0.391 0.396 0.391 0.401 1,305,042 0.3932 -1.22%
2010-12-17 0 0.820 0.800 0.830 0.800 0.820 190,000 153,760 0.8093 0.401 0.391 0.406 0.391 0.401 388,649 0.3956 1.23%
2010-12-16 0 0.810 0.790 0.810 0.800 0.840 550,000 446,300 0.8115 0.396 0.386 0.396 0.391 0.411 1,125,036 0.3967 -0.61%
2010-12-15 0 0.820 0.800 0.820 0.800 0.820 71,897 58,261 0.8103 0.398 0.389 0.398 0.389 0.398 147,969 0.3937 0.00%
2010-12-14 0 0.820 0.800 0.820 0.810 0.820 136,000 111,020 0.8163 0.398 0.389 0.398 0.394 0.398 279,897 0.3966 0.00%
2010-12-13 0 0.820 0.800 0.820 0.790 0.860 1,000,000 825,420 0.8254 0.398 0.389 0.398 0.384 0.418 2,058,070 0.4011 -2.38%
2010-12-10 0 0.840 0.830 0.840 0.770 0.880 3,988,000 3,291,840 0.8254 0.408 0.403 0.408 0.374 0.428 8,207,582 0.4011 7.69%
2010-12-09 0 0.780 0.760 0.780 0.760 0.780 492,500 380,485 0.7726 0.379 0.369 0.379 0.369 0.379 1,013,599 0.3754 0.00%
2010-12-08 0 0.780 0.750 0.780 0.790 0.790 10,000 7,900 0.7900 0.379 0.364 0.379 0.384 0.384 20,581 0.3839 0.00%
2010-12-07 0 0.780 0.750 0.780 0.780 0.780 200,000 156,000 0.7800 0.379 0.364 0.379 0.379 0.379 411,614 0.3790 0.00%
2010-12-06 0 0.780 0.760 0.780 0.750 0.780 258,907 197,813 0.7640 0.379 0.369 0.379 0.364 0.379 532,849 0.3712 1.30%
2010-12-03 0 0.770 0.750 0.770 0.750 0.770 267,000 202,500 0.7584 0.374 0.364 0.374 0.364 0.374 549,505 0.3685 2.67%
2010-12-02 0 0.750 0.750 0.760 0.730 0.760 269,302 201,349 0.7477 0.364 0.364 0.369 0.355 0.369 554,242 0.3633 -1.32%
2010-12-01 0 0.760 0.750 0.770 0.750 0.760 258,000 194,200 0.7527 0.369 0.364 0.374 0.364 0.369 530,982 0.3657 1.33%
2010-11-30 0 0.750 0.740 0.750 0.740 0.760 596,000 444,720 0.7462 0.364 0.360 0.364 0.360 0.369 1,226,610 0.3626 -1.32%
2010-11-29 0 0.760 0.740 0.760 0.740 0.760 166,000 124,560 0.7504 0.369 0.360 0.369 0.360 0.369 341,640 0.3646 1.33%
2010-11-26 0 0.750 0.740 0.750 0.740 0.760 260,000 194,700 0.7488 0.364 0.360 0.364 0.360 0.369 535,098 0.3639 -1.32%
2010-11-25 0 0.760 0.740 0.760 0.730 0.760 372,000 278,760 0.7494 0.369 0.360 0.369 0.355 0.369 765,602 0.3641 -1.30%
2010-11-24 0 0.770 0.730 0.770 0.770 0.770 40,000 30,800 0.7700 0.374 0.355 0.374 0.374 0.374 82,323 0.3741 1.32%
2010-11-23 0 0.760 0.740 0.760 0.730 0.770 976,000 724,020 0.7418 0.369 0.360 0.369 0.355 0.374 2,008,676 0.3604 -1.30%
2010-11-22 0 0.770 0.740 0.770 0.770 0.770 61,675 47,440 0.7692 0.374 0.360 0.374 0.374 0.374 126,931 0.3737 0.00%
2010-11-19 0 0.770 0.740 0.770 0.750 0.810 960,000 736,480 0.7672 0.374 0.360 0.374 0.364 0.394 1,975,747 0.3728 0.00%
2010-11-18 0 0.770 0.750 0.770 0.770 0.770 110,250 84,885 0.7699 0.374 0.364 0.374 0.374 0.374 226,902 0.3741 1.32%
2010-11-17 0 0.760 0.740 0.760 0.720 0.770 220,000 165,160 0.7507 0.369 0.360 0.369 0.350 0.374 452,775 0.3648 0.00%
2010-11-16 0 0.760 0.750 0.760 0.740 0.770 222,000 168,780 0.7603 0.369 0.364 0.369 0.360 0.374 456,891 0.3694 4.11%
2010-11-15 0 0.730 0.720 0.750 0.730 0.770 474,000 351,880 0.7424 0.355 0.350 0.364 0.355 0.374 975,525 0.3607 -5.19%
2010-11-12 0 0.770 0.760 0.770 0.760 0.780 280,000 216,400 0.7729 0.374 0.369 0.374 0.369 0.379 576,260 0.3755 -2.53%
2010-11-11 0 0.790 0.770 0.790 0.770 0.790 362,000 279,880 0.7731 0.384 0.374 0.384 0.374 0.384 745,021 0.3757 1.28%
2010-11-10 0 0.780 0.760 0.790 0.760 0.780 326,000 248,960 0.7637 0.379 0.369 0.384 0.369 0.379 670,931 0.3711 0.00%
2010-11-09 0 0.780 0.760 0.780 0.770 0.790 608,000 471,480 0.7755 0.379 0.369 0.379 0.374 0.384 1,251,306 0.3768 -2.50%
2010-11-08 0 0.800 0.790 0.800 0.780 0.800 997,235 784,286 0.7865 0.389 0.384 0.389 0.379 0.389 2,052,379 0.3821 1.27%
2010-11-05 0 0.790 0.780 0.790 0.760 0.810 4,109,402 3,235,844 0.7874 0.384 0.379 0.384 0.369 0.394 8,457,436 0.3826 3.95%
2010-11-04 0 0.760 0.750 0.760 0.740 0.760 830,000 621,900 0.7493 0.369 0.364 0.369 0.360 0.369 1,708,198 0.3641 1.33%
2010-11-03 0 0.750 0.740 0.750 0.730 0.760 1,304,177 969,906 0.7437 0.364 0.360 0.364 0.355 0.369 2,684,087 0.3614 1.35%
2010-11-02 0 0.740 0.720 0.740 0.720 0.750 1,116,737 826,043 0.7397 0.360 0.350 0.360 0.350 0.364 2,298,323 0.3594 -1.33%
2010-11-01 0 0.750 0.720 0.750 0.740 0.750 261,000 193,370 0.7409 0.364 0.350 0.364 0.360 0.364 537,156 0.3600 1.35%
2010-10-29 0 0.740 0.710 0.740 0.740 0.740 10,000 7,400 0.7400 0.360 0.345 0.360 0.360 0.360 20,581 0.3596 1.37%
2010-10-28 0 0.730 0.720 0.740 0.720 0.780 880,000 653,360 0.7425 0.355 0.350 0.360 0.350 0.379 1,811,101 0.3608 -1.35%
2010-10-27 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.360 0.350 0.360 0.360 0.360 61,742 0.3596 0.00%
2010-10-26 0 0.740 0.710 0.740 0.710 0.740 166,000 121,020 0.7290 0.360 0.345 0.360 0.345 0.360 341,640 0.3542 1.37%
2010-10-25 0 0.730 0.720 0.740 0.700 0.730 54,502 38,841 0.7127 0.355 0.350 0.360 0.340 0.355 112,169 0.3463 -1.35%
2010-10-22 0 0.740 0.720 0.740 0.720 0.740 784,000 575,100 0.7335 0.360 0.350 0.360 0.350 0.360 1,613,527 0.3564 2.78%
2010-10-21 0 0.720 0.720 0.730 0.700 0.720 112,670 80,242 0.7122 0.350 0.350 0.355 0.340 0.350 231,883 0.3460 2.86%
2010-10-20 0 0.700 0.700 0.720 0.700 0.710 424,000 298,840 0.7048 0.340 0.340 0.350 0.340 0.345 872,622 0.3425 -2.78%
2010-10-19 0 0.720 0.720 0.730 0.700 0.720 74,167 52,970 0.7142 0.350 0.350 0.355 0.340 0.350 152,641 0.3470 0.00%
2010-10-18 0 0.720 0.710 0.720 0.730 0.740 80,000 59,100 0.7388 0.350 0.345 0.350 0.355 0.360 164,646 0.3590 -1.37%
2010-10-15 0 0.730 0.720 0.730 0.700 0.740 493,000 353,370 0.7168 0.355 0.350 0.355 0.340 0.360 1,014,628 0.3483 1.39%
2010-10-14 0 0.720 0.700 0.720 0.700 0.730 200,167 144,772 0.7233 0.350 0.340 0.350 0.340 0.355 411,958 0.3514 1.41%
2010-10-13 0 0.710 0.700 0.730 0.700 0.720 378,000 266,240 0.7043 0.345 0.340 0.355 0.340 0.350 777,950 0.3422 -1.39%
2010-10-12 0 0.720 0.700 0.720 0.700 0.720 462,000 323,480 0.7002 0.350 0.340 0.350 0.340 0.350 950,828 0.3402 0.00%
2010-10-11 0 0.720 0.710 0.720 0.710 0.720 186,000 133,120 0.7157 0.350 0.345 0.350 0.345 0.350 382,801 0.3478 -1.37%
2010-10-08 0 0.730 0.730 0.740 0.720 0.720 164,000 118,080 0.7200 0.355 0.355 0.360 0.350 0.350 337,523 0.3498 1.39%
2010-10-07 0 0.720 0.710 0.720 0.710 0.720 386,000 274,660 0.7116 0.350 0.345 0.350 0.345 0.350 794,415 0.3457 0.00%
2010-10-06 0 0.720 0.690 0.720 0.720 0.750 726,270 526,722 0.7252 0.350 0.335 0.350 0.350 0.364 1,494,714 0.3524 -2.70%
2010-10-05 0 0.740 0.730 0.740 0.720 0.740 102,270 74,260 0.7261 0.360 0.355 0.360 0.350 0.360 210,479 0.3528 0.00%
2010-10-04 0 0.740 0.720 0.740 0.720 0.750 464,000 340,900 0.7347 0.360 0.350 0.360 0.350 0.364 954,944 0.3570 0.00%
2010-09-30 0 0.740 0.740 0.760 0.720 0.760 128,000 92,540 0.7230 0.360 0.360 0.369 0.350 0.369 263,433 0.3513 -2.63%
2010-09-29 0 0.760 0.740 0.760 0.730 0.760 612,000 458,260 0.7488 0.369 0.360 0.369 0.355 0.369 1,259,539 0.3638 4.11%
2010-09-28 0 0.730 0.700 0.730 0.710 0.740 134,000 96,040 0.7167 0.355 0.340 0.355 0.345 0.360 275,781 0.3482 -1.35%
2010-09-27 0 0.740 0.720 0.740 0.730 0.740 52,000 37,980 0.7304 0.360 0.350 0.360 0.355 0.360 107,020 0.3549 0.00%
2010-09-24 0 0.740 0.720 0.740 0.710 0.740 641,100 466,470 0.7276 0.360 0.350 0.360 0.345 0.360 1,319,429 0.3535 1.37%
2010-09-22 0 0.730 0.720 0.730 0.720 0.730 302,000 217,540 0.7203 0.355 0.350 0.355 0.350 0.355 621,537 0.3500 0.00%
2010-09-21 0 0.730 0.720 0.740 0.710 0.730 994,000 719,800 0.7241 0.355 0.350 0.360 0.345 0.355 2,045,721 0.3519 1.39%
2010-09-20 0 0.720 0.710 0.730 0.700 0.730 1,056,502 760,296 0.7196 0.350 0.345 0.355 0.340 0.355 2,174,355 0.3497 2.86%
2010-09-17 0 0.700 0.690 0.700 0.650 0.700 1,084,165 729,097 0.6725 0.340 0.335 0.340 0.316 0.340 2,231,287 0.3268 1.45%
2010-09-16 0 0.690 0.680 0.690 0.670 0.700 978,837 662,867 0.6772 0.335 0.330 0.335 0.326 0.340 2,014,515 0.3290 -1.43%
2010-09-15 0 0.700 0.690 0.700 0.700 0.720 585,990 412,353 0.7037 0.340 0.335 0.340 0.340 0.350 1,206,008 0.3419 -1.41%
2010-09-14 0 0.710 0.710 0.720 0.710 0.730 1,092,622 783,890 0.7174 0.345 0.345 0.350 0.345 0.355 2,248,692 0.3486 -4.05%
2010-09-13 0 0.740 0.740 0.750 0.730 0.780 2,235,650 1,694,868 0.7581 0.360 0.360 0.364 0.355 0.379 4,601,124 0.3684 -2.63%
2010-09-10 0 0.760 0.750 0.760 0.690 0.770 7,277,500 5,321,955 0.7313 0.369 0.364 0.369 0.335 0.374 14,977,603 0.3553 10.14%
2010-09-09 0 0.690 0.690 0.700 0.650 0.700 3,487,000 2,387,960 0.6848 0.335 0.335 0.340 0.316 0.340 7,176,489 0.3327 4.55%
2010-09-08 0 0.660 0.650 0.660 0.650 0.660 1,019,500 668,140 0.6554 0.321 0.316 0.321 0.316 0.321 2,098,202 0.3184 -1.49%
2010-09-07 0 0.670 0.660 0.670 0.650 0.670 1,306,000 861,580 0.6597 0.326 0.321 0.326 0.316 0.326 2,687,839 0.3205 1.52%
2010-09-06 0 0.660 0.650 0.660 0.630 0.670 2,305,000 1,478,910 0.6416 0.321 0.316 0.321 0.306 0.326 4,743,851 0.3118 6.45%
2010-09-03 0 0.620 0.600 0.620 0.620 0.630 188,000 116,640 0.6204 0.301 0.292 0.301 0.301 0.306 386,917 0.3015 0.00%
2010-09-02 0 0.620 0.600 0.630 0.600 0.630 377,737 231,922 0.6140 0.301 0.292 0.306 0.292 0.306 777,409 0.2983 0.00%
2010-09-01 0 0.620 0.600 0.620 0.620 0.620 70,000 43,400 0.6200 0.301 0.292 0.301 0.301 0.301 144,065 0.3013 3.33%
2010-08-31 0 0.600 0.600 0.620 0.600 0.600 50,000 30,000 0.6000 0.292 0.292 0.301 0.292 0.292 102,903 0.2915 -3.23%
2010-08-30 0 0.620 0.600 0.620 0.620 0.630 105,600 65,476 0.6200 0.301 0.292 0.301 0.301 0.306 217,332 0.3013 0.00%
2010-08-27 0 0.620 0.600 0.620 0.600 0.620 36,000 21,880 0.6078 0.301 0.292 0.301 0.292 0.301 74,091 0.2953 0.00%
2010-08-26 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.301 0.296 0.301 0.301 0.301 41,161 0.3013 3.33%
2010-08-25 0 0.600 0.600 0.630 0.600 0.600 184,000 110,400 0.6000 0.292 0.292 0.306 0.292 0.292 378,685 0.2915 -1.64%
2010-08-24 0 0.610 0.610 0.620 0.600 0.630 776,000 484,320 0.6241 0.296 0.296 0.301 0.292 0.306 1,597,062 0.3033 0.00%
2010-08-23 0 0.610 0.600 0.610 0.600 0.610 180,000 108,100 0.6006 0.296 0.292 0.296 0.292 0.296 370,453 0.2918 0.00%
2010-08-20 0 0.610 0.600 0.610 0.600 0.610 105,000 63,350 0.6033 0.296 0.292 0.296 0.292 0.296 216,097 0.2932 1.67%
2010-08-19 0 0.600 0.600 0.610 0.600 0.610 276,000 165,880 0.6010 0.292 0.292 0.296 0.292 0.296 568,027 0.2920 0.00%
2010-08-18 0 0.600 0.600 0.610 0.590 0.610 314,000 189,000 0.6019 0.292 0.292 0.296 0.287 0.296 646,234 0.2925 -1.64%
2010-08-17 0 0.610 0.610 0.620 0.610 0.610 488,000 297,680 0.6100 0.296 0.296 0.301 0.296 0.296 1,004,338 0.2964 1.67%
2010-08-16 0 0.600 0.600 0.610 0.590 0.610 516,000 309,500 0.5998 0.292 0.292 0.296 0.287 0.296 1,061,964 0.2914 0.00%
2010-08-13 0 0.600 0.600 0.610 0.600 0.630 560,000 341,320 0.6095 0.292 0.292 0.296 0.292 0.306 1,152,519 0.2962 0.00%
2010-08-12 0 0.600 0.600 0.610 0.600 0.610 369,000 222,810 0.6038 0.292 0.292 0.296 0.292 0.296 759,428 0.2934 -1.64%
2010-08-11 0 0.610 0.600 0.620 0.580 0.620 412,000 247,740 0.6013 0.296 0.292 0.301 0.282 0.301 847,925 0.2922 1.67%
2010-08-10 0 0.600 0.590 0.610 0.600 0.600 578,000 346,800 0.6000 0.292 0.287 0.296 0.292 0.292 1,189,564 0.2915 -1.64%
2010-08-09 0 0.610 0.600 0.610 0.600 0.610 1,284,000 778,440 0.6063 0.296 0.292 0.296 0.292 0.296 2,642,562 0.2946 4.27%
2010-08-06 0 0.600 0.600 0.610 0.580 0.620 1,358,000 820,240 0.6040 0.284 0.284 0.289 0.275 0.294 2,866,522 0.2861 0.00%
2010-08-05 0 0.600 0.600 0.610 0.590 0.600 819,255 491,121 0.5995 0.284 0.284 0.289 0.280 0.284 1,729,317 0.2840 0.00%
2010-08-04 0 0.600 0.570 0.610 0.570 0.600 686,000 410,000 0.5977 0.284 0.270 0.289 0.270 0.284 1,448,037 0.2831 0.00%
2010-08-03 0 0.600 0.580 0.610 0.590 0.600 1,129,726 672,649 0.5954 0.284 0.275 0.289 0.280 0.284 2,384,672 0.2821 1.69%
2010-08-02 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.280 0.270 0.284 0.280 0.280 42,217 0.2795 0.00%
2010-07-30 0 0.590 0.560 0.590 0.580 0.590 64,000 37,560 0.5869 0.280 0.265 0.280 0.275 0.280 135,094 0.2780 1.72%
2010-07-29 0 0.580 0.570 0.580 0.570 0.590 524,000 303,840 0.5798 0.275 0.270 0.275 0.270 0.280 1,106,081 0.2747 0.00%
2010-07-28 0 0.580 0.560 0.580 0.580 0.590 394,502 229,391 0.5815 0.275 0.265 0.275 0.275 0.280 832,731 0.2755 0.00%
2010-07-27 0 0.580 0.560 0.580 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2010-07-26 0 0.580 0.560 0.580 0.560 0.580 110,000 63,000 0.5727 0.275 0.265 0.275 0.265 0.275 232,192 0.2713 0.00%
2010-07-23 0 0.580 0.570 0.580 0.580 0.590 101,125 58,708 0.5805 0.275 0.270 0.275 0.275 0.280 213,459 0.2750 0.00%
2010-07-22 0 0.580 0.560 0.590 0.570 0.580 40,000 23,000 0.5750 0.275 0.265 0.280 0.270 0.275 84,434 0.2724 0.00%
2010-07-21 0 0.580 0.580 0.590 0.570 0.600 380,000 219,000 0.5763 0.275 0.275 0.280 0.270 0.284 802,119 0.2730 1.75%
2010-07-20 0 0.570 0.550 0.570 0.570 0.570 296,000 168,720 0.5700 0.270 0.261 0.270 0.270 0.270 624,809 0.2700 1.79%
2010-07-19 0 0.560 0.530 0.560 - - 0 0 - 0.265 0.251 0.265 - - 0 - 0.00%
2010-07-16 0 0.560 0.550 0.560 0.550 0.560 96,502 53,506 0.5545 0.265 0.261 0.265 0.261 0.265 203,700 0.2627 -1.75%
2010-07-15 0 0.570 0.550 0.570 0.550 0.570 294,000 164,580 0.5598 0.270 0.261 0.270 0.261 0.270 620,587 0.2652 0.00%
2010-07-14 0 0.570 0.550 0.570 0.560 0.570 270,000 151,360 0.5606 0.270 0.261 0.270 0.265 0.270 569,927 0.2656 0.00%
2010-07-13 0 0.570 0.560 0.570 0.560 0.570 744,000 420,700 0.5655 0.270 0.265 0.270 0.265 0.270 1,570,466 0.2679 1.79%
2010-07-12 0 0.560 0.550 0.560 0.560 0.580 504,000 284,800 0.5651 0.265 0.261 0.265 0.265 0.275 1,063,864 0.2677 0.00%
2010-07-09 0 0.560 0.540 0.560 0.550 0.560 82,000 45,300 0.5524 0.265 0.256 0.265 0.261 0.265 173,089 0.2617 0.00%
2010-07-08 0 0.560 0.540 0.560 0.530 0.560 236,000 129,320 0.5480 0.265 0.256 0.265 0.251 0.265 498,158 0.2596 0.00%
2010-07-07 0 0.560 0.540 0.560 0.550 0.560 140,000 77,060 0.5504 0.265 0.256 0.265 0.261 0.265 295,518 0.2608 1.82%
2010-07-06 0 0.550 0.520 0.550 0.520 0.550 32,252 17,486 0.5422 0.261 0.246 0.261 0.246 0.261 68,079 0.2568 1.85%
2010-07-05 0 0.540 0.530 0.540 0.540 0.540 150,000 81,000 0.5400 0.256 0.251 0.256 0.256 0.256 316,626 0.2558 -1.82%
2010-07-02 0 0.550 0.530 0.550 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2010-06-30 0 0.550 0.540 0.550 0.550 0.570 236,000 130,020 0.5509 0.261 0.256 0.261 0.261 0.270 498,158 0.2610 0.00%
2010-06-29 0 0.550 0.530 0.550 0.550 0.560 70,000 38,560 0.5509 0.261 0.251 0.261 0.261 0.265 147,759 0.2610 0.00%
2010-06-28 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 0.261 0.246 0.261 0.261 0.261 42,217 0.2606 1.85%
2010-06-25 0 0.540 0.520 0.540 - - 0 0 - 0.256 0.246 0.256 - - 0 - 0.00%
2010-06-24 0 0.540 0.530 0.540 0.520 0.540 42,000 22,480 0.5352 0.256 0.251 0.256 0.246 0.256 88,655 0.2536 1.89%
2010-06-23 0 0.530 0.520 0.540 0.530 0.550 480,000 254,880 0.5310 0.251 0.246 0.256 0.251 0.261 1,013,204 0.2516 -3.64%
2010-06-22 0 0.550 0.540 0.550 0.520 0.550 119,841 64,932 0.5418 0.261 0.256 0.261 0.246 0.261 252,965 0.2567 1.85%
2010-06-21 0 0.540 0.520 0.540 0.520 0.550 76,000 41,040 0.5400 0.256 0.246 0.256 0.246 0.261 160,424 0.2558 0.00%
2010-06-18 0 0.540 0.520 0.540 0.540 0.540 10,000 5,400 0.5400 0.256 0.246 0.256 0.256 0.256 21,108 0.2558 1.89%
2010-06-17 0 0.530 0.510 0.540 0.530 0.530 21,000 11,090 0.5281 0.251 0.242 0.256 0.251 0.251 44,328 0.2502 1.92%
2010-06-15 0 0.520 0.520 0.530 0.520 0.530 34,419 18,090 0.5256 0.246 0.246 0.251 0.246 0.251 72,653 0.2490 -1.89%
2010-06-14 0 0.530 0.510 0.540 0.530 0.530 40,000 21,200 0.5300 0.251 0.242 0.256 0.251 0.251 84,434 0.2511 1.92%
2010-06-11 0 0.520 0.510 0.530 0.520 0.520 80,000 41,600 0.5200 0.246 0.242 0.251 0.246 0.246 168,867 0.2463 -1.89%
2010-06-10 0 0.530 0.510 0.530 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2010-06-09 0 0.530 0.520 0.530 0.520 0.530 98,167 51,644 0.5261 0.251 0.246 0.251 0.246 0.251 207,215 0.2492 0.00%
2010-06-08 0 0.530 0.510 0.530 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2010-06-07 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.251 0.242 0.251 0.251 0.251 21,108 0.2511 -1.85%
2010-06-04 0 0.540 0.510 0.540 0.540 0.540 100,000 54,000 0.5400 0.256 0.242 0.256 0.256 0.256 211,084 0.2558 1.89%
2010-06-03 0 0.530 0.530 0.540 0.510 0.530 218,000 114,540 0.5254 0.251 0.251 0.256 0.242 0.251 460,163 0.2489 1.92%
2010-06-02 0 0.520 0.520 0.530 - - 0 0 - 0.246 0.246 0.251 - - 0 - 0.00%
2010-06-01 0 0.520 0.500 0.520 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
2010-05-31 0 0.520 0.510 0.520 0.520 0.530 74,000 38,520 0.5205 0.246 0.242 0.246 0.246 0.251 156,202 0.2466 0.00%
2010-05-28 0 0.520 0.510 0.520 0.510 0.530 160,000 83,100 0.5194 0.246 0.242 0.246 0.242 0.251 337,735 0.2461 0.00%
2010-05-27 0 0.520 0.510 0.520 0.510 0.520 210,970 109,146 0.5174 0.246 0.242 0.246 0.242 0.246 445,324 0.2451 0.00%
2010-05-26 0 0.520 0.500 0.520 0.510 0.520 269,217 139,469 0.5181 0.246 0.237 0.246 0.242 0.246 568,274 0.2454 0.00%
2010-05-25 0 0.520 0.495 0.520 0.500 0.520 622,000 319,020 0.5129 0.246 0.235 0.246 0.237 0.246 1,312,943 0.2430 -1.89%
2010-05-24 0 0.530 0.520 0.530 0.510 0.540 142,000 74,680 0.5259 0.251 0.246 0.251 0.242 0.256 299,739 0.2491 0.00%
2010-05-20 0 0.530 0.510 0.530 0.510 0.530 174,000 90,400 0.5195 0.251 0.242 0.251 0.242 0.251 367,286 0.2461 0.00%
2010-05-19 0 0.530 0.510 0.530 0.520 0.530 282,000 146,660 0.5201 0.251 0.242 0.251 0.246 0.251 595,257 0.2464 0.00%
2010-05-18 0 0.530 0.530 0.540 0.530 0.540 130,000 69,620 0.5355 0.251 0.251 0.256 0.251 0.256 274,409 0.2537 -3.64%
2010-05-17 0 0.550 0.520 0.550 0.540 0.550 74,000 40,000 0.5405 0.261 0.246 0.261 0.256 0.261 156,202 0.2561 1.85%
2010-05-14 0 0.540 0.520 0.540 0.540 0.550 130,000 70,240 0.5403 0.256 0.246 0.256 0.256 0.261 274,409 0.2560 -1.82%
2010-05-13 0 0.550 0.540 0.550 0.530 0.550 338,000 180,720 0.5347 0.261 0.256 0.261 0.251 0.261 713,464 0.2533 1.85%
2010-05-12 0 0.540 0.530 0.540 0.550 0.550 260,000 143,000 0.5500 0.256 0.251 0.256 0.261 0.261 548,819 0.2606 -1.82%
2010-05-11 0 0.550 0.520 0.550 0.540 0.550 131,692 71,303 0.5414 0.261 0.246 0.261 0.256 0.261 277,981 0.2565 0.00%
2010-05-10 0 0.550 0.520 0.550 0.540 0.550 116,000 62,680 0.5403 0.261 0.246 0.261 0.256 0.261 244,858 0.2560 1.85%
2010-05-07 0 0.540 0.510 0.540 0.510 0.540 76,000 40,720 0.5358 0.256 0.242 0.256 0.242 0.256 160,424 0.2538 0.00%
2010-05-06 0 0.540 0.510 0.540 0.510 0.540 728,000 380,980 0.5233 0.256 0.242 0.256 0.242 0.256 1,536,692 0.2479 0.00%
2010-05-05 0 0.540 0.520 0.540 0.520 0.540 502,000 268,900 0.5357 0.256 0.246 0.256 0.246 0.256 1,059,642 0.2538 -1.82%
2010-05-04 0 0.550 0.540 0.550 0.540 0.550 88,000 47,920 0.5445 0.261 0.256 0.261 0.256 0.261 185,754 0.2580 0.00%
2010-05-03 0 0.550 0.540 0.550 0.530 0.550 98,000 52,860 0.5394 0.261 0.256 0.261 0.251 0.261 206,862 0.2555 1.85%
2010-04-30 0 0.540 0.530 0.540 0.540 0.550 342,000 184,900 0.5406 0.256 0.251 0.256 0.256 0.261 721,908 0.2561 -1.82%
2010-04-29 0 0.550 0.540 0.550 0.540 0.550 90,000 49,200 0.5467 0.261 0.256 0.261 0.256 0.261 189,976 0.2590 0.00%
2010-04-28 0 0.550 0.540 0.550 0.540 0.550 960,000 527,500 0.5495 0.261 0.256 0.261 0.256 0.261 2,026,407 0.2603 -1.79%
2010-04-27 0 0.560 0.540 0.560 0.540 0.560 810,000 441,120 0.5446 0.265 0.256 0.265 0.256 0.265 1,709,781 0.2580 0.00%
2010-04-26 0 0.560 0.550 0.560 0.550 0.560 94,000 51,740 0.5504 0.265 0.261 0.265 0.261 0.265 198,419 0.2608 0.00%
2010-04-23 0 0.560 0.550 0.560 0.540 0.560 210,000 115,160 0.5484 0.265 0.261 0.265 0.256 0.265 443,277 0.2598 0.00%
2010-04-22 0 0.560 0.550 0.560 0.550 0.560 150,000 82,600 0.5507 0.265 0.261 0.265 0.261 0.265 316,626 0.2609 0.00%
2010-04-21 0 0.560 0.540 0.560 - - 4,000 2,240 0.5600 0.265 0.256 0.265 - - 8,443 0.2653 0.00%
2010-04-20 0 0.560 0.550 0.560 0.550 0.570 190,000 106,100 0.5584 0.265 0.261 0.265 0.261 0.270 401,060 0.2645 1.82%
2010-04-19 0 0.550 0.540 0.550 0.540 0.550 542,000 295,360 0.5449 0.261 0.256 0.261 0.256 0.261 1,144,076 0.2582 -1.79%
2010-04-16 0 0.560 0.550 0.560 0.550 0.560 270,000 148,700 0.5507 0.265 0.261 0.265 0.261 0.265 569,927 0.2609 0.00%
2010-04-15 0 0.560 0.550 0.560 0.550 0.560 124,000 69,380 0.5595 0.265 0.261 0.265 0.261 0.265 261,744 0.2651 0.00%
2010-04-14 0 0.560 0.560 0.570 0.540 0.560 172,000 94,780 0.5510 0.265 0.265 0.270 0.256 0.265 363,065 0.2611 0.00%
2010-04-13 0 0.560 0.550 0.560 0.550 0.560 140,000 77,200 0.5514 0.265 0.261 0.265 0.261 0.265 295,518 0.2612 0.00%
2010-04-12 0 0.560 0.540 0.560 0.550 0.560 621,000 346,930 0.5587 0.265 0.256 0.265 0.261 0.265 1,310,832 0.2647 0.00%
2010-04-09 0 0.560 0.540 0.560 0.540 0.560 609,000 331,840 0.5449 0.265 0.256 0.265 0.256 0.265 1,285,502 0.2581 0.00%
2010-04-08 0 0.560 0.540 0.560 0.540 0.560 252,000 137,860 0.5471 0.265 0.256 0.265 0.256 0.265 531,932 0.2592 0.00%
2010-04-07 0 0.560 0.540 0.560 0.550 0.560 990,000 544,620 0.5501 0.265 0.256 0.265 0.261 0.265 2,089,732 0.2606 1.82%
2010-04-01 0 0.550 0.540 0.550 0.530 0.550 480,000 259,280 0.5402 0.261 0.256 0.261 0.251 0.261 1,013,204 0.2559 1.85%
2010-03-31 0 0.540 0.520 0.540 0.520 0.540 70,000 37,100 0.5300 0.256 0.246 0.256 0.246 0.256 147,759 0.2511 0.00%
2010-03-30 0 0.540 0.530 0.540 - - 0 0 - 0.256 0.251 0.256 - - 0 - 0.00%
2010-03-29 0 0.540 0.530 0.540 0.520 0.540 60,000 31,620 0.5270 0.256 0.251 0.256 0.246 0.256 126,650 0.2497 0.00%
2010-03-26 0 0.540 0.530 0.540 0.530 0.540 92,210 48,964 0.5310 0.256 0.251 0.256 0.251 0.256 194,641 0.2516 0.00%
2010-03-25 0 0.540 0.520 0.540 0.530 0.540 292,000 154,900 0.5305 0.256 0.246 0.256 0.251 0.256 616,366 0.2513 1.89%
2010-03-24 0 0.530 0.520 0.530 0.520 0.530 240,000 125,800 0.5242 0.251 0.246 0.251 0.246 0.251 506,602 0.2483 -1.85%
2010-03-23 0 0.540 0.530 0.540 0.520 0.540 274,167 144,684 0.5277 0.256 0.251 0.256 0.246 0.256 578,723 0.2500 0.00%
2010-03-22 0 0.540 0.520 0.540 0.520 0.540 200,000 105,300 0.5265 0.256 0.246 0.256 0.246 0.256 422,168 0.2494 0.00%
2010-03-19 0 0.540 0.520 0.540 0.520 0.540 372,175 196,488 0.5279 0.256 0.246 0.256 0.246 0.256 785,602 0.2501 0.00%
2010-03-18 0 0.540 0.530 0.540 0.530 0.540 162,000 85,900 0.5302 0.256 0.251 0.256 0.251 0.256 341,956 0.2512 0.00%
2010-03-17 0 0.540 0.520 0.540 0.530 0.540 184,000 98,180 0.5336 0.256 0.246 0.256 0.251 0.256 388,395 0.2528 0.00%
2010-03-16 0 0.540 0.520 0.540 0.530 0.540 52,000 27,580 0.5304 0.256 0.246 0.256 0.251 0.256 109,764 0.2513 -1.82%
2010-03-15 0 0.550 0.530 0.550 0.540 0.550 270,000 147,500 0.5463 0.261 0.251 0.261 0.256 0.261 569,927 0.2588 1.85%
2010-03-12 0 0.540 0.520 0.540 0.530 0.540 440,000 233,300 0.5302 0.256 0.246 0.256 0.251 0.256 928,770 0.2512 0.00%
2010-03-11 0 0.540 0.530 0.540 0.530 0.540 482,000 256,880 0.5329 0.256 0.251 0.256 0.251 0.256 1,017,425 0.2525 1.89%
2010-03-10 0 0.530 0.510 0.530 0.520 0.530 250,000 131,000 0.5240 0.251 0.242 0.251 0.246 0.251 527,710 0.2482 1.92%
2010-03-09 0 0.520 0.510 0.520 0.510 0.520 307,340 156,723 0.5099 0.246 0.242 0.246 0.242 0.246 648,746 0.2416 0.00%
2010-03-08 0 0.520 0.510 0.520 0.520 0.520 180,000 93,600 0.5200 0.246 0.242 0.246 0.246 0.246 379,951 0.2463 0.00%
2010-03-05 0 0.520 0.510 0.520 0.510 0.520 154,000 78,580 0.5103 0.246 0.242 0.246 0.242 0.246 325,069 0.2417 0.00%
2010-03-04 0 0.520 0.510 0.520 0.510 0.520 96,000 49,420 0.5148 0.246 0.242 0.246 0.242 0.246 202,641 0.2439 0.00%
2010-03-03 0 0.520 0.510 0.520 0.510 0.520 358,600 185,614 0.5176 0.246 0.242 0.246 0.242 0.246 756,948 0.2452 0.00%
2010-03-02 0 0.520 0.510 0.520 0.510 0.520 170,000 87,640 0.5155 0.246 0.242 0.246 0.242 0.246 358,843 0.2442 0.00%
2010-03-01 0 0.520 0.500 0.520 0.510 0.520 130,000 66,400 0.5108 0.246 0.237 0.246 0.242 0.246 274,409 0.2420 0.00%
2010-02-26 0 0.520 0.510 0.520 0.510 0.520 70,000 35,800 0.5114 0.246 0.242 0.246 0.242 0.246 147,759 0.2423 1.96%
2010-02-25 0 0.510 0.500 0.510 0.500 0.520 124,000 62,460 0.5037 0.242 0.237 0.242 0.237 0.246 261,744 0.2386 -1.92%
2010-02-24 0 0.520 0.500 0.520 0.510 0.520 104,000 53,140 0.5110 0.246 0.237 0.246 0.242 0.246 219,527 0.2421 1.96%
2010-02-23 0 0.510 0.495 0.510 0.500 0.510 110,000 55,200 0.5018 0.242 0.235 0.242 0.237 0.242 232,192 0.2377 0.00%
2010-02-22 0 0.510 0.500 0.520 0.500 0.510 95,000 48,270 0.5081 0.242 0.237 0.246 0.237 0.242 200,530 0.2407 2.00%
2010-02-19 0 0.500 0.500 0.520 0.500 0.510 150,000 75,020 0.5001 0.237 0.237 0.246 0.237 0.242 316,626 0.2369 -1.96%
2010-02-18 0 0.510 0.500 0.510 - - 0 0 - 0.242 0.237 0.242 - - 0 - -1.92%
2010-02-17 0 0.520 0.500 0.520 0.500 0.520 100,000 50,500 0.5050 0.246 0.237 0.246 0.237 0.246 211,084 0.2392 0.00%
2010-02-12 0 0.520 0.500 0.520 0.510 0.520 120,000 61,700 0.5142 0.246 0.237 0.246 0.242 0.246 253,301 0.2436 4.00%
2010-02-11 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.237 0.237 0.242 0.237 0.237 42,217 0.2369 -1.96%
2010-02-10 0 0.510 0.500 0.510 0.495 0.510 440,000 221,200 0.5027 0.242 0.237 0.242 0.235 0.242 928,770 0.2382 0.00%
2010-02-09 0 0.510 0.490 0.510 0.490 0.510 260,000 130,400 0.5015 0.242 0.232 0.242 0.232 0.242 548,819 0.2376 0.00%
2010-02-08 0 0.510 0.490 0.520 - - 0 0 - 0.242 0.232 0.246 - - 0 - 0.00%
2010-02-05 0 0.510 0.490 0.510 0.490 0.510 508,000 252,140 0.4963 0.242 0.232 0.242 0.232 0.242 1,072,307 0.2351 2.00%
2010-02-04 0 0.500 0.495 0.500 0.500 0.510 520,000 260,200 0.5004 0.237 0.235 0.237 0.237 0.242 1,097,637 0.2371 -1.96%
2010-02-03 0 0.510 0.500 0.510 0.500 0.510 390,000 196,400 0.5036 0.242 0.237 0.242 0.237 0.242 823,228 0.2386 0.00%
2010-02-02 0 0.510 0.500 0.510 0.495 0.510 170,000 84,880 0.4993 0.242 0.237 0.242 0.235 0.242 358,843 0.2365 -1.92%
2010-02-01 0 0.520 0.495 0.520 0.500 0.520 329,187 165,770 0.5036 0.246 0.235 0.246 0.237 0.246 694,861 0.2386 0.00%
2010-01-29 0 0.520 0.490 0.520 0.495 0.520 126,000 63,860 0.5068 0.246 0.232 0.246 0.235 0.246 265,966 0.2401 0.00%
2010-01-28 0 0.520 0.490 0.520 0.520 0.520 10,000 5,200 0.5200 0.246 0.232 0.246 0.246 0.246 21,108 0.2463 1.96%
2010-01-27 0 0.510 0.490 0.510 0.520 0.520 80,000 41,600 0.5200 0.242 0.232 0.242 0.246 0.246 168,867 0.2463 0.00%
2010-01-26 0 0.510 0.490 0.510 0.500 0.510 336,000 168,200 0.5006 0.242 0.232 0.242 0.237 0.242 709,243 0.2372 -1.92%
2010-01-25 0 0.520 0.500 0.520 0.500 0.520 200,000 101,580 0.5079 0.246 0.237 0.246 0.237 0.246 422,168 0.2406 0.00%
2010-01-22 0 0.520 0.500 0.520 0.490 0.520 396,000 199,240 0.5031 0.246 0.237 0.246 0.232 0.246 835,893 0.2384 0.00%
2010-01-21 0 0.520 0.500 0.520 0.500 0.520 164,000 83,560 0.5095 0.246 0.237 0.246 0.237 0.246 346,178 0.2414 0.00%
2010-01-20 0 0.520 0.510 0.520 0.510 0.530 948,000 490,260 0.5172 0.246 0.242 0.246 0.242 0.251 2,001,077 0.2450 -1.89%
2010-01-19 0 0.530 0.510 0.530 0.510 0.530 440,000 227,840 0.5178 0.251 0.242 0.251 0.242 0.251 928,770 0.2453 1.92%
2010-01-18 0 0.520 0.500 0.520 0.500 0.520 70,000 35,800 0.5114 0.246 0.237 0.246 0.237 0.246 147,759 0.2423 -1.89%
2010-01-15 0 0.530 0.500 0.530 0.510 0.530 218,000 113,040 0.5185 0.251 0.237 0.251 0.242 0.251 460,163 0.2457 0.00%
2010-01-14 0 0.530 0.500 0.530 0.500 0.530 64,000 32,120 0.5019 0.251 0.237 0.251 0.237 0.251 135,094 0.2378 0.00%
2010-01-13 0 0.530 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.251 0.237 0.251 0.251 0.251 8,443 0.2511 1.92%
2010-01-12 0 0.520 0.510 0.520 0.510 0.530 280,000 145,640 0.5201 0.246 0.242 0.246 0.242 0.251 591,035 0.2464 0.00%
2010-01-11 0 0.520 0.500 0.520 0.530 0.530 40,000 21,200 0.5300 0.246 0.237 0.246 0.251 0.251 84,434 0.2511 -1.89%
2010-01-08 0 0.530 0.520 0.530 0.500 0.530 318,000 163,120 0.5130 0.251 0.246 0.251 0.237 0.251 671,247 0.2430 3.92%
2010-01-07 0 0.510 0.510 0.520 0.500 0.500 48,000 24,000 0.5000 0.242 0.242 0.246 0.237 0.237 101,320 0.2369 -1.92%
2010-01-06 0 0.520 0.510 0.520 0.510 0.520 288,670 147,702 0.5117 0.246 0.242 0.246 0.242 0.246 609,336 0.2424 0.00%
2010-01-05 0 0.520 0.500 0.520 0.510 0.530 100,000 51,200 0.5120 0.246 0.237 0.246 0.242 0.251 211,084 0.2426 0.00%
2010-01-04 0 0.520 0.495 0.520 - - 0 0 - 0.246 0.235 0.246 - - 0 - 0.00%
2009-12-31 0 0.520 0.485 0.520 - - 0 0 - 0.246 0.230 0.246 - - 0 - 0.00%
2009-12-30 0 0.520 0.510 0.520 0.510 0.530 138,000 70,840 0.5133 0.246 0.242 0.246 0.242 0.251 291,296 0.2432 0.00%
2009-12-29 0 0.520 0.520 0.540 0.510 0.520 22,000 11,420 0.5191 0.246 0.246 0.256 0.242 0.246 46,438 0.2459 0.97%
2009-12-28 0 0.520 0.520 0.530 0.510 0.520 30,000 15,380 0.5127 0.244 0.244 0.249 0.239 0.244 63,940 0.2405 1.96%
2009-12-24 0 0.510 0.510 0.520 0.490 0.500 119,657 59,632 0.4984 0.239 0.239 0.244 0.230 0.235 255,029 0.2338 0.00%
2009-12-23 0 0.510 0.490 0.510 0.510 0.510 100,000 51,000 0.5100 0.239 0.230 0.239 0.239 0.239 213,133 0.2393 0.00%
2009-12-22 0 0.510 0.490 0.510 0.490 0.510 209,087 104,991 0.5021 0.239 0.230 0.239 0.230 0.239 445,634 0.2356 -1.92%
2009-12-21 0 0.520 0.490 0.520 0.500 0.520 310,000 157,560 0.5083 0.244 0.230 0.244 0.235 0.244 660,714 0.2385 0.00%
2009-12-18 0 0.520 0.500 0.520 0.500 0.520 274,000 137,360 0.5013 0.244 0.235 0.244 0.235 0.244 583,986 0.2352 -1.89%
2009-12-17 0 0.530 0.500 0.530 0.500 0.530 230,000 116,460 0.5063 0.249 0.235 0.249 0.235 0.249 490,207 0.2376 0.00%
2009-12-16 0 0.530 0.495 0.530 0.520 0.530 24,000 12,560 0.5233 0.249 0.232 0.249 0.244 0.249 51,152 0.2455 1.92%
2009-12-15 0 0.520 0.500 0.520 0.520 0.520 280,000 145,600 0.5200 0.244 0.235 0.244 0.244 0.244 596,774 0.2440 0.00%
2009-12-14 0 0.520 0.510 0.520 0.490 0.520 482,000 243,980 0.5062 0.244 0.239 0.244 0.230 0.244 1,027,303 0.2375 0.00%
2009-12-11 0 0.520 0.500 0.520 0.510 0.520 50,000 25,800 0.5160 0.244 0.235 0.244 0.239 0.244 106,567 0.2421 0.00%
2009-12-10 0 0.520 0.520 0.530 0.500 0.530 328,000 164,660 0.5020 0.244 0.244 0.249 0.235 0.249 699,078 0.2355 0.00%
2009-12-09 0 0.520 0.510 0.520 0.510 0.530 1,018,000 529,520 0.5202 0.244 0.239 0.244 0.239 0.249 2,169,698 0.2441 -7.14%
2009-12-08 0 0.560 0.560 0.570 0.560 0.590 898,000 509,720 0.5676 0.263 0.263 0.267 0.263 0.277 1,913,938 0.2663 -1.75%
2009-12-07 0 0.570 0.550 0.570 0.520 0.570 1,102,000 600,140 0.5446 0.267 0.258 0.267 0.244 0.267 2,348,730 0.2555 9.62%
2009-12-04 0 0.520 0.495 0.520 0.495 0.520 303,587 154,156 0.5078 0.244 0.232 0.244 0.232 0.244 647,045 0.2382 0.00%
2009-12-03 0 0.520 0.500 0.520 0.500 0.520 266,000 135,780 0.5105 0.244 0.235 0.244 0.235 0.244 566,935 0.2395 1.96%
2009-12-02 0 0.510 0.500 0.520 0.500 0.520 612,000 311,700 0.5093 0.239 0.235 0.244 0.235 0.244 1,304,377 0.2390 0.00%
2009-12-01 0 0.510 0.490 0.510 0.500 0.510 208,000 104,180 0.5009 0.239 0.230 0.239 0.235 0.239 443,318 0.2350 0.00%
2009-11-30 0 0.510 0.480 0.510 0.480 0.530 1,002,000 508,790 0.5078 0.239 0.225 0.239 0.225 0.249 2,135,597 0.2382 2.00%
2009-11-27 0 0.500 0.480 0.500 0.490 0.510 146,000 72,520 0.4967 0.235 0.225 0.235 0.230 0.239 311,175 0.2331 -1.96%
2009-11-26 0 0.510 0.510 0.520 0.500 0.520 225,000 114,120 0.5072 0.239 0.239 0.244 0.235 0.244 479,550 0.2380 0.00%
2009-11-25 0 0.510 0.495 0.510 0.495 0.510 320,000 159,770 0.4993 0.239 0.232 0.239 0.232 0.239 682,027 0.2343 0.00%
2009-11-24 0 0.510 0.495 0.510 0.495 0.510 242,250 120,535 0.4976 0.239 0.232 0.239 0.232 0.239 516,316 0.2335 0.00%
2009-11-23 0 0.510 0.490 0.510 0.500 0.510 236,403 118,273 0.5003 0.239 0.230 0.239 0.235 0.239 503,854 0.2347 0.00%
2009-11-20 0 0.510 0.500 0.510 - - 0 0 - 0.239 0.235 0.239 - - 0 - 0.00%
2009-11-19 0 0.510 0.500 0.510 0.500 0.510 146,000 73,040 0.5003 0.239 0.235 0.239 0.235 0.239 311,175 0.2347 0.00%
2009-11-18 0 0.510 0.500 0.510 0.500 0.510 330,000 165,020 0.5001 0.239 0.235 0.239 0.235 0.239 703,340 0.2346 0.00%
2009-11-17 0 0.510 0.490 0.510 0.490 0.510 637,405 317,214 0.4977 0.239 0.230 0.239 0.230 0.239 1,358,523 0.2335 0.00%
2009-11-16 0 0.510 0.500 0.510 0.500 0.510 158,767 79,368 0.4999 0.239 0.235 0.239 0.235 0.239 338,386 0.2345 0.00%
2009-11-13 0 0.510 0.500 0.510 0.500 0.510 720,700 360,536 0.5003 0.239 0.235 0.239 0.235 0.239 1,536,053 0.2347 0.00%
2009-11-12 0 0.510 0.495 0.510 0.495 0.510 292,750 146,000 0.4987 0.239 0.232 0.239 0.232 0.239 623,948 0.2340 0.00%
2009-11-11 0 0.510 0.495 0.510 0.490 0.510 468,742 233,956 0.4991 0.239 0.232 0.239 0.230 0.239 999,046 0.2342 2.00%
2009-11-10 0 0.500 0.490 0.500 0.480 0.510 824,000 409,340 0.4968 0.235 0.230 0.235 0.225 0.239 1,756,220 0.2331 0.00%
2009-11-09 0 0.500 0.500 0.510 - - 0 0 - 0.235 0.235 0.239 - - 0 - 2.04%
2009-11-06 0 0.490 0.485 0.490 0.485 0.490 52,000 25,240 0.4854 0.230 0.228 0.230 0.228 0.230 110,829 0.2277 1.03%
2009-11-05 0 0.485 0.485 0.490 0.480 0.490 574,000 280,260 0.4883 0.228 0.228 0.230 0.225 0.230 1,223,386 0.2291 -1.02%
2009-11-04 0 0.490 0.475 0.490 0.485 0.490 100,000 48,700 0.4870 0.230 0.223 0.230 0.228 0.230 213,133 0.2285 1.03%
2009-11-03 0 0.485 0.470 0.485 0.470 0.485 412,000 197,910 0.4804 0.228 0.221 0.228 0.221 0.228 878,110 0.2254 1.04%
2009-11-02 0 0.480 0.470 0.480 0.470 0.480 330,000 157,120 0.4761 0.225 0.221 0.225 0.221 0.225 703,340 0.2234 2.13%
2009-10-30 0 0.470 0.470 0.475 0.460 0.480 465,000 219,930 0.4730 0.221 0.221 0.223 0.216 0.225 991,070 0.2219 1.08%
2009-10-29 0 0.465 0.445 0.465 0.450 0.465 262,000 120,240 0.4589 0.218 0.209 0.218 0.211 0.218 558,410 0.2153 0.00%
2009-10-28 0 0.465 0.445 0.475 0.465 0.465 50,000 23,250 0.4650 0.218 0.209 0.223 0.218 0.218 106,567 0.2182 1.09%
2009-10-27 0 0.460 0.455 0.465 0.450 0.470 344,000 156,620 0.4553 0.216 0.213 0.218 0.211 0.221 733,179 0.2136 -3.16%
2009-10-23 0 0.475 0.470 0.475 0.460 0.480 676,000 320,860 0.4746 0.223 0.221 0.223 0.216 0.225 1,440,782 0.2227 3.26%
2009-10-22 0 0.460 0.460 0.465 0.450 0.470 302,000 138,760 0.4595 0.216 0.216 0.218 0.211 0.221 643,663 0.2156 0.00%
2009-10-21 0 0.460 0.460 0.465 0.450 0.465 1,346,000 617,400 0.4587 0.216 0.216 0.218 0.211 0.218 2,868,776 0.2152 2.22%
2009-10-20 0 0.450 0.440 0.450 0.440 0.455 468,000 209,560 0.4478 0.211 0.206 0.211 0.206 0.213 997,464 0.2101 1.12%
2009-10-19 0 0.445 0.430 0.445 0.420 0.445 663,375 290,424 0.4378 0.209 0.202 0.209 0.197 0.209 1,413,874 0.2054 1.14%
2009-10-16 0 0.440 0.435 0.440 0.425 0.445 148,000 64,760 0.4376 0.206 0.204 0.206 0.199 0.209 315,437 0.2053 1.15%
2009-10-15 0 0.435 0.430 0.445 0.430 0.445 998,000 435,750 0.4366 0.204 0.202 0.209 0.202 0.209 2,127,072 0.2049 1.16%
2009-10-14 0 0.430 0.430 0.435 0.420 0.430 218,000 93,240 0.4277 0.202 0.202 0.204 0.197 0.202 464,631 0.2007 2.38%
2009-10-13 0 0.420 0.420 0.430 0.420 0.420 22,167 9,427 0.4253 0.197 0.197 0.202 0.197 0.197 47,245 0.1995 0.00%
2009-10-12 0 0.420 0.410 0.430 - - 0 0 - 0.197 0.192 0.202 - - 0 - 0.00%
2009-10-09 0 0.420 0.410 0.425 0.420 0.420 172,000 72,240 0.4200 0.197 0.192 0.199 0.197 0.197 366,590 0.1971 0.00%
2009-10-08 0 0.420 0.420 0.430 0.410 0.430 294,000 124,310 0.4228 0.197 0.197 0.202 0.192 0.202 626,612 0.1984 0.00%
2009-10-07 0 0.420 0.420 0.425 0.420 0.420 121,500 51,000 0.4198 0.197 0.197 0.199 0.197 0.197 258,957 0.1969 0.00%
2009-10-06 0 0.420 0.410 0.420 0.390 0.420 228,500 95,473 0.4178 0.197 0.192 0.197 0.183 0.197 487,010 0.1960 1.20%
2009-10-05 0 0.415 0.405 0.415 0.405 0.415 12,000 4,960 0.4133 0.195 0.190 0.195 0.190 0.195 25,576 0.1939 0.00%
2009-10-02 0 0.415 0.405 0.420 0.400 0.415 208,670 86,105 0.4126 0.195 0.190 0.197 0.188 0.195 444,746 0.1936 0.00%
2009-09-30 0 0.415 0.410 0.415 0.405 0.415 156,000 64,220 0.4117 0.195 0.192 0.195 0.190 0.195 332,488 0.1931 0.00%
2009-09-29 0 0.415 0.405 0.415 0.405 0.415 250,000 102,750 0.4110 0.195 0.190 0.195 0.190 0.195 532,834 0.1928 0.00%
2009-09-28 0 0.415 0.405 0.420 0.405 0.415 1,558,000 637,720 0.4093 0.195 0.190 0.197 0.190 0.195 3,320,619 0.1920 -2.35%
2009-09-25 0 0.425 0.405 0.425 0.400 0.425 554,000 234,450 0.4232 0.199 0.190 0.199 0.188 0.199 1,180,759 0.1986 1.19%
2009-09-24 0 0.420 0.405 0.420 - - 0 0 - 0.197 0.190 0.197 - - 0 - -1.18%
2009-09-23 0 0.425 0.415 0.425 0.420 0.425 568,000 238,610 0.4201 0.199 0.195 0.199 0.197 0.199 1,210,598 0.1971 2.41%
2009-09-22 0 0.415 0.415 0.420 0.415 0.440 268,000 114,530 0.4274 0.195 0.195 0.197 0.195 0.206 571,198 0.2005 -1.19%
2009-09-21 0 0.420 0.420 0.425 0.420 0.420 232,000 97,280 0.4193 0.197 0.197 0.199 0.197 0.197 494,470 0.1967 -2.33%
2009-09-18 0 0.430 0.425 0.430 0.425 0.430 374,000 160,340 0.4287 0.202 0.199 0.202 0.199 0.202 797,119 0.2011 1.18%
2009-09-17 0 0.425 0.425 0.430 0.420 0.430 682,000 286,740 0.4204 0.199 0.199 0.202 0.197 0.202 1,453,570 0.1973 0.00%
2009-09-16 0 0.425 0.420 0.430 0.420 0.430 284,000 120,800 0.4254 0.199 0.197 0.202 0.197 0.202 605,299 0.1996 1.19%
2009-09-15 0 0.420 0.400 0.425 - - 0 0 - 0.197 0.188 0.199 - - 0 - 0.00%
2009-09-14 0 0.420 0.410 0.430 - - 0 0 - 0.197 0.192 0.202 - - 0 - 0.00%
2009-09-11 0 0.420 0.405 0.430 0.420 0.420 120,000 50,400 0.4200 0.197 0.190 0.202 0.197 0.197 255,760 0.1971 0.00%
2009-09-10 0 0.420 0.410 0.425 0.420 0.420 502,000 210,840 0.4200 0.197 0.192 0.199 0.197 0.197 1,069,930 0.1971 0.00%
2009-09-09 0 0.420 0.415 0.420 0.415 0.435 230,000 96,270 0.4186 0.197 0.195 0.197 0.195 0.204 490,207 0.1964 0.00%
2009-09-08 0 0.420 0.415 0.420 0.420 0.420 366,000 153,520 0.4195 0.197 0.195 0.197 0.197 0.197 780,068 0.1968 1.20%
2009-09-07 0 0.415 0.415 0.430 0.415 0.430 260,000 107,930 0.4151 0.195 0.195 0.202 0.195 0.202 554,147 0.1948 -1.19%
2009-09-04 0 0.420 0.415 0.425 0.410 0.435 756,000 317,220 0.4196 0.197 0.195 0.199 0.192 0.204 1,611,289 0.1969 2.44%
2009-09-03 0 0.410 0.395 0.410 0.410 0.410 150,000 61,500 0.4100 0.192 0.185 0.192 0.192 0.192 319,700 0.1924 2.50%
2009-09-02 0 0.400 0.385 0.400 0.385 0.400 152,000 60,170 0.3959 0.188 0.181 0.188 0.181 0.188 323,963 0.1857 0.00%
2009-09-01 0 0.400 0.395 0.400 0.390 0.400 158,000 62,120 0.3932 0.188 0.185 0.188 0.183 0.188 336,751 0.1845 2.56%
2009-08-31 0 0.390 0.385 0.395 0.380 0.390 414,000 160,740 0.3883 0.183 0.181 0.185 0.178 0.183 882,372 0.1822 -1.27%
2009-08-28 0 0.395 0.390 0.395 0.380 0.395 278,000 107,960 0.3883 0.185 0.183 0.185 0.178 0.185 592,511 0.1822 0.00%
2009-08-27 0 0.395 0.385 0.400 0.380 0.395 136,334 52,740 0.3868 0.185 0.181 0.188 0.178 0.185 290,573 0.1815 0.00%
2009-08-26 0 0.395 0.395 0.405 0.390 0.395 220,000 86,500 0.3932 0.185 0.185 0.190 0.183 0.185 468,894 0.1845 0.00%
2009-08-25 0 0.395 0.385 0.400 - - 0 0 - 0.185 0.181 0.188 - - 0 - 0.00%
2009-08-24 0 0.395 0.395 0.400 0.380 0.380 16,000 6,110 0.3819 0.185 0.185 0.188 0.178 0.178 34,101 0.1792 0.00%
2009-08-21 0 0.395 0.390 0.400 - - 26,000 10,270 0.3950 0.185 0.183 0.188 - - 55,415 0.1853 0.00%
2009-08-20 0 0.395 0.385 0.400 0.390 0.395 30,000 11,800 0.3933 0.185 0.181 0.188 0.183 0.185 63,940 0.1845 1.28%
2009-08-19 0 0.390 0.375 0.400 0.390 0.390 14,000 5,460 0.3900 0.183 0.176 0.188 0.183 0.183 29,839 0.1830 0.00%
2009-08-18 0 0.390 0.375 0.395 0.370 0.390 490,000 185,650 0.3789 0.183 0.176 0.185 0.174 0.183 1,044,354 0.1778 0.00%
2009-08-17 0 0.390 0.375 0.390 0.350 0.400 724,000 285,260 0.3940 0.183 0.176 0.183 0.164 0.188 1,543,086 0.1849 -2.50%
2009-08-14 0 0.400 0.390 0.400 - - 0 0 - 0.188 0.183 0.188 - - 0 - -2.44%
2009-08-13 0 0.410 0.395 0.410 0.385 0.410 485,875 191,483 0.3941 0.192 0.185 0.192 0.181 0.192 1,035,562 0.1849 3.80%
2009-08-12 0 0.395 0.395 0.405 0.395 0.400 305,675 121,787 0.3984 0.185 0.185 0.190 0.185 0.188 651,496 0.1869 -3.66%
2009-08-11 0 0.425 0.415 0.425 0.415 0.440 106,000 44,080 0.4158 0.192 0.188 0.192 0.188 0.199 234,187 0.1882 0.00%
2009-08-10 0 0.425 0.420 0.425 0.410 0.435 598,000 249,370 0.4170 0.192 0.190 0.192 0.186 0.197 1,321,167 0.1887 1.19%
2009-08-07 0 0.420 0.410 0.430 0.420 0.420 30,000 12,600 0.4200 0.190 0.186 0.195 0.190 0.190 66,279 0.1901 -2.33%
2009-08-06 0 0.430 0.430 0.435 0.430 0.430 50,000 21,500 0.4300 0.195 0.195 0.197 0.195 0.195 110,466 0.1946 0.00%
2009-08-05 0 0.430 0.425 0.430 0.425 0.440 353,822 150,508 0.4254 0.195 0.192 0.195 0.192 0.199 781,702 0.1925 1.18%
2009-08-04 0 0.425 0.425 0.435 0.420 0.445 814,000 347,640 0.4271 0.192 0.192 0.197 0.190 0.201 1,798,378 0.1933 -3.41%
2009-08-03 0 0.440 0.430 0.440 0.415 0.445 1,466,835 627,686 0.4279 0.199 0.195 0.199 0.188 0.201 3,240,693 0.1937 6.02%
2009-07-31 0 0.415 0.410 0.415 0.410 0.430 1,820,835 758,147 0.4164 0.188 0.186 0.188 0.186 0.195 4,022,789 0.1885 1.22%
2009-07-30 0 0.410 0.405 0.415 0.405 0.410 652,000 267,310 0.4100 0.186 0.183 0.188 0.183 0.186 1,440,470 0.1856 0.00%
2009-07-29 0 0.410 0.405 0.415 0.410 0.425 158,000 65,740 0.4161 0.186 0.183 0.188 0.186 0.192 349,071 0.1883 -3.53%
2009-07-28 0 0.425 0.420 0.425 0.410 0.430 1,132,835 470,667 0.4155 0.192 0.190 0.192 0.186 0.195 2,502,784 0.1881 1.19%
2009-07-27 0 0.420 0.415 0.425 0.415 0.430 500,000 210,180 0.4204 0.190 0.188 0.192 0.188 0.195 1,104,655 0.1903 2.44%
2009-07-24 0 0.410 0.410 0.415 0.405 0.415 474,250 194,886 0.4109 0.186 0.186 0.188 0.183 0.188 1,047,765 0.1860 0.00%
2009-07-23 0 0.410 0.405 0.410 0.400 0.410 1,010,000 407,900 0.4039 0.186 0.183 0.186 0.181 0.186 2,231,403 0.1828 1.23%
2009-07-22 0 0.405 0.405 0.410 0.405 0.415 630,000 258,550 0.4104 0.183 0.183 0.186 0.183 0.188 1,391,865 0.1858 -2.41%
2009-07-21 0 0.415 0.410 0.420 0.380 0.420 3,112,000 1,255,280 0.4034 0.188 0.186 0.190 0.172 0.190 6,875,373 0.1826 -2.35%
2009-07-20 0 0.425 0.415 0.425 0.400 0.430 2,028,000 840,850 0.4146 0.192 0.188 0.192 0.181 0.195 4,480,481 0.1877 6.25%
2009-07-17 0 0.400 0.395 0.405 0.400 0.410 831,000 335,705 0.4040 0.181 0.179 0.183 0.181 0.186 1,835,937 0.1829 1.27%
2009-07-16 0 0.395 0.395 0.405 0.385 0.400 1,482,000 578,820 0.3906 0.179 0.179 0.183 0.174 0.181 3,274,197 0.1768 1.28%
2009-07-15 0 0.390 0.390 0.395 0.380 0.390 260,000 99,300 0.3819 0.177 0.177 0.179 0.172 0.177 574,421 0.1729 1.30%
2009-07-14 0 0.385 0.385 0.390 0.370 0.385 170,000 65,000 0.3824 0.174 0.174 0.177 0.167 0.174 375,583 0.1731 2.67%
2009-07-13 0 0.375 0.370 0.385 0.365 0.375 350,000 129,710 0.3706 0.170 0.167 0.174 0.165 0.170 773,259 0.1677 0.00%
2009-07-10 0 0.375 0.375 0.380 0.365 0.395 493,125 184,086 0.3733 0.170 0.170 0.172 0.165 0.179 1,089,466 0.1690 -3.85%
2009-07-09 0 0.390 0.385 0.390 0.370 0.390 44,000 16,320 0.3709 0.177 0.174 0.177 0.167 0.177 97,210 0.1679 0.00%
2009-07-08 0 0.390 0.370 0.390 0.365 0.390 164,000 61,120 0.3727 0.177 0.167 0.177 0.165 0.177 362,327 0.1687 -2.50%
2009-07-07 0 0.400 0.375 0.400 0.395 0.400 251,830 99,659 0.3957 0.181 0.170 0.181 0.179 0.181 556,371 0.1791 5.26%
2009-07-06 0 0.380 0.380 0.385 0.370 0.370 10,000 3,700 0.3700 0.172 0.172 0.174 0.167 0.167 22,093 0.1675 0.00%
2009-07-03 0 0.380 0.370 0.385 - - 0 0 - 0.172 0.167 0.174 - - 0 - 0.00%
2009-07-02 0 0.380 0.375 0.385 0.375 0.380 674,000 253,350 0.3759 0.172 0.170 0.174 0.170 0.172 1,489,075 0.1701 1.33%
2009-06-30 0 0.375 0.375 0.380 0.360 0.365 640,000 231,900 0.3623 0.170 0.170 0.172 0.163 0.165 1,413,958 0.1640 2.74%
2009-06-29 0 0.365 0.365 0.380 0.360 0.370 806,000 294,740 0.3657 0.165 0.165 0.172 0.163 0.167 1,780,704 0.1655 -5.19%
2009-06-26 0 0.385 0.380 0.395 - - 0 0 - 0.174 0.172 0.179 - - 0 - 0.00%
2009-06-25 0 0.385 0.385 0.395 0.375 0.375 220,000 82,500 0.3750 0.174 0.174 0.179 0.170 0.170 486,048 0.1697 2.67%
2009-06-24 0 0.375 0.375 0.390 0.370 0.375 96,000 35,970 0.3747 0.170 0.170 0.177 0.167 0.170 212,094 0.1696 1.35%
2009-06-23 0 0.370 0.360 0.380 0.370 0.370 280,000 103,600 0.3700 0.167 0.163 0.172 0.167 0.167 618,607 0.1675 -5.13%
2009-06-22 0 0.390 0.380 0.395 - - 0 0 - 0.177 0.172 0.179 - - 0 - 0.00%
2009-06-19 0 0.390 0.380 0.400 0.380 0.390 1,062,000 405,360 0.3817 0.177 0.172 0.181 0.172 0.177 2,346,287 0.1728 2.63%
2009-06-18 0 0.380 0.380 0.390 0.380 0.385 178,000 68,040 0.3822 0.172 0.172 0.177 0.172 0.174 393,257 0.1730 0.00%
2009-06-17 0 0.380 0.380 0.390 0.370 0.380 120,000 45,100 0.3758 0.172 0.172 0.177 0.167 0.172 265,117 0.1701 2.70%
2009-06-16 0 0.370 0.365 0.390 0.370 0.375 220,000 81,650 0.3711 0.167 0.165 0.177 0.167 0.170 486,048 0.1680 -3.90%
2009-06-15 0 0.385 0.380 0.390 0.385 0.410 254,000 98,890 0.3893 0.174 0.172 0.177 0.174 0.186 561,165 0.1762 -6.10%
2009-06-12 0 0.410 0.390 0.410 0.390 0.410 302,000 117,820 0.3901 0.186 0.177 0.186 0.177 0.186 667,212 0.1766 2.50%
2009-06-11 0 0.400 0.390 0.400 0.390 0.400 128,000 49,940 0.3902 0.181 0.177 0.181 0.177 0.181 282,792 0.1766 0.00%
2009-06-10 0 0.400 0.400 0.405 0.400 0.400 2,000 800 0.4000 0.181 0.181 0.183 0.181 0.181 4,419 0.1811 0.00%
2009-06-09 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.181 0.177 0.181 0.181 0.181 66,279 0.1811 0.00%
2009-06-08 0 0.400 0.400 0.415 0.400 0.410 626,000 255,540 0.4082 0.181 0.181 0.188 0.181 0.186 1,383,028 0.1848 -1.23%
2009-06-05 0 0.405 0.385 0.405 0.385 0.405 458,000 178,650 0.3901 0.183 0.174 0.183 0.174 0.183 1,011,864 0.1766 1.25%
2009-06-04 0 0.400 0.385 0.400 - - 0 0 - 0.181 0.174 0.181 - - 0 - 0.00%
2009-06-03 0 0.400 0.400 0.410 0.400 0.400 690,000 276,000 0.4000 0.181 0.181 0.186 0.181 0.181 1,524,424 0.1811 0.00%
2009-06-02 0 0.400 0.395 0.400 0.400 0.400 590,975 236,371 0.4000 0.181 0.179 0.181 0.181 0.181 1,305,647 0.1810 0.00%
2009-06-01 0 0.400 0.400 0.405 0.400 0.410 636,000 257,150 0.4043 0.181 0.181 0.183 0.181 0.186 1,405,121 0.1830 0.00%
2009-05-29 0 0.400 0.390 0.400 0.400 0.405 360,001 144,050 0.4001 0.181 0.177 0.181 0.181 0.183 795,354 0.1811 -1.23%
2009-05-27 0 0.405 0.400 0.405 0.380 0.410 2,346,000 924,280 0.3940 0.183 0.181 0.183 0.172 0.186 5,183,041 0.1783 5.19%
2009-05-26 0 0.385 0.380 0.390 0.380 0.390 200,000 77,150 0.3858 0.174 0.172 0.177 0.172 0.177 441,862 0.1746 -1.28%
2009-05-25 0 0.390 0.375 0.390 0.390 0.390 50,000 19,500 0.3900 0.177 0.170 0.177 0.177 0.177 110,466 0.1765 0.00%
2009-05-22 0 0.390 0.370 0.390 0.370 0.390 876,000 337,270 0.3850 0.177 0.167 0.177 0.167 0.177 1,935,356 0.1743 0.00%
2009-05-21 0 0.390 0.380 0.390 0.380 0.390 498,000 191,240 0.3840 0.177 0.172 0.177 0.172 0.177 1,100,236 0.1738 0.00%
2009-05-20 0 0.390 0.385 0.390 0.380 0.400 438,000 170,860 0.3901 0.177 0.174 0.177 0.172 0.181 967,678 0.1766 -6.02%
2009-05-19 0 0.415 0.385 0.415 0.390 0.415 30,000 12,250 0.4083 0.188 0.174 0.188 0.177 0.188 66,279 0.1848 5.06%
2009-05-18 0 0.395 0.395 0.400 0.390 0.400 329,340 130,929 0.3975 0.179 0.179 0.181 0.177 0.181 727,614 0.1799 3.95%
2009-05-15 0 0.380 0.380 0.390 0.335 0.385 492,167 184,582 0.3750 0.172 0.172 0.177 0.152 0.174 1,087,349 0.1698 2.70%
2009-05-14 0 0.370 0.335 0.370 - - 120,000 42,000 0.3500 0.167 0.152 0.167 - - 265,117 0.1584 -1.33%
2009-05-13 0 0.375 0.355 0.385 - - 0 0 - 0.170 0.161 0.174 - - 0 - 0.00%
2009-05-12 0 0.375 0.355 0.380 0.375 0.375 82,000 30,750 0.3750 0.170 0.161 0.172 0.170 0.170 181,163 0.1697 1.35%
2009-05-11 0 0.370 0.365 0.370 0.370 0.380 330,000 123,300 0.3736 0.167 0.165 0.167 0.167 0.172 729,072 0.1691 5.71%
2009-05-08 0 0.350 0.350 0.355 0.335 0.350 32,000 10,790 0.3372 0.158 0.158 0.161 0.152 0.158 70,698 0.1526 -4.11%
2009-05-07 0 0.365 0.365 0.375 0.330 0.385 160,000 56,100 0.3506 0.165 0.165 0.170 0.149 0.174 353,490 0.1587 0.00%
2009-05-06 0 0.365 0.360 0.365 0.330 0.370 1,100,000 380,850 0.3462 0.165 0.163 0.165 0.149 0.167 2,430,241 0.1567 12.31%
2009-05-05 0 0.325 0.325 0.330 0.310 0.325 222,000 71,010 0.3199 0.147 0.147 0.149 0.140 0.147 490,467 0.1448 6.56%
2009-05-04 0 0.305 0.300 0.320 0.285 0.305 14,000 4,120 0.2943 0.138 0.136 0.145 0.129 0.138 30,930 0.1332 1.67%
2009-04-30 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2009-04-28 1 0.300 0.300 0.315 0.300 0.300 24,000 7,200 0.3000 0.136 0.136 0.143 0.136 0.136 53,023 0.1358 0.00%
2009-04-27 0 0.300 0.300 0.325 0.300 0.335 410,000 124,060 0.3026 0.136 0.136 0.147 0.136 0.152 905,817 0.1370 -6.25%
2009-04-24 0 0.320 0.320 0.335 0.320 0.320 100,000 32,000 0.3200 0.145 0.145 0.152 0.145 0.145 220,931 0.1448 0.00%
2009-04-23 0 0.320 0.320 0.325 0.315 0.320 270,000 86,150 0.3191 0.145 0.145 0.147 0.143 0.145 596,514 0.1444 0.00%
2009-04-22 0 0.320 0.320 0.325 0.320 0.340 548,000 180,790 0.3299 0.145 0.145 0.147 0.145 0.154 1,210,702 0.1493 -1.54%
2009-04-21 0 0.325 0.315 0.325 0.310 0.325 42,837 13,313 0.3108 0.147 0.143 0.147 0.140 0.147 94,640 0.1407 1.56%
2009-04-20 0 0.320 0.320 0.330 0.320 0.330 366,000 118,120 0.3227 0.145 0.145 0.149 0.145 0.149 808,607 0.1461 -3.03%
2009-04-17 0 0.330 0.310 0.345 0.330 0.330 100,000 33,000 0.3300 0.149 0.140 0.156 0.149 0.149 220,931 0.1494 3.13%
2009-04-16 0 0.320 0.310 0.330 - - 0 0 - 0.145 0.140 0.149 - - 0 - 0.00%
2009-04-15 0 0.320 0.310 0.330 - - 0 0 - 0.145 0.140 0.149 - - 0 - 0.00%
2009-04-14 0 0.320 0.320 0.340 0.320 0.320 150,000 48,000 0.3200 0.145 0.145 0.154 0.145 0.145 331,397 0.1448 0.00%
2009-04-09 0 0.320 0.310 0.340 0.310 0.320 36,000 11,180 0.3106 0.145 0.140 0.154 0.140 0.145 79,535 0.1406 0.00%
2009-04-08 0 0.320 0.320 0.335 0.315 0.315 166,000 52,290 0.3150 0.145 0.145 0.152 0.143 0.143 366,745 0.1426 1.59%
2009-04-07 0 0.315 0.315 0.335 0.315 0.315 270,000 85,050 0.3150 0.143 0.143 0.152 0.143 0.143 596,514 0.1426 0.00%
2009-04-06 0 0.315 0.315 0.340 0.300 0.320 155,712 49,194 0.3159 0.143 0.143 0.154 0.136 0.145 344,016 0.1430 -7.35%
2009-04-03 0 0.340 0.300 0.350 0.290 0.340 132,000 43,750 0.3314 0.154 0.136 0.158 0.131 0.154 291,629 0.1500 9.68%
2009-04-02 0 0.310 0.310 0.330 0.310 0.310 60,000 18,600 0.3100 0.140 0.140 0.149 0.140 0.140 132,559 0.1403 -3.12%
2009-04-01 0 0.320 0.295 0.350 0.320 0.320 100,000 32,000 0.3200 0.145 0.134 0.158 0.145 0.145 220,931 0.1448 0.00%
2009-03-31 0 0.320 0.305 0.320 0.310 0.320 163,716 51,809 0.3165 0.145 0.138 0.145 0.140 0.145 361,699 0.1432 3.23%
2009-03-30 0 0.310 0.290 0.310 0.310 0.310 200,000 62,000 0.3100 0.140 0.131 0.140 0.140 0.140 441,862 0.1403 3.33%
2009-03-27 0 0.300 0.290 0.305 0.285 0.300 238,000 69,380 0.2915 0.136 0.131 0.138 0.129 0.136 525,816 0.1319 1.69%
2009-03-26 0 0.295 0.285 0.295 0.285 0.300 38,000 11,240 0.2958 0.134 0.129 0.134 0.129 0.136 83,954 0.1339 -1.67%
2009-03-25 0 0.300 0.290 0.300 0.290 0.300 92,335 27,009 0.2925 0.136 0.131 0.136 0.131 0.136 203,997 0.1324 1.69%
2009-03-24 0 0.295 0.290 0.300 0.285 0.300 252,000 73,600 0.2921 0.134 0.131 0.136 0.129 0.136 556,746 0.1322 3.51%
2009-03-23 0 0.285 0.275 0.285 0.285 0.285 176,000 50,160 0.2850 0.129 0.124 0.129 0.129 0.129 388,839 0.1290 -3.39%
2009-03-20 0 0.295 0.285 0.295 0.295 0.295 40,000 11,800 0.2950 0.134 0.129 0.134 0.134 0.134 88,372 0.1335 0.00%
2009-03-19 0 0.295 0.295 0.300 0.285 0.285 36,000 10,260 0.2850 0.134 0.134 0.136 0.129 0.129 79,535 0.1290 0.00%
2009-03-18 0 0.295 0.285 0.295 0.295 0.295 76,000 22,420 0.2950 0.134 0.129 0.134 0.134 0.134 167,908 0.1335 3.51%
2009-03-17 0 0.285 0.285 0.290 0.285 0.295 81,507 23,259 0.2854 0.129 0.129 0.131 0.129 0.134 180,074 0.1292 -5.00%
2009-03-16 0 0.300 0.290 0.300 0.285 0.300 28,000 8,280 0.2957 0.136 0.131 0.136 0.129 0.136 61,861 0.1338 0.00%
2009-03-13 0 0.300 0.295 0.300 0.290 0.300 281,250 82,031 0.2917 0.136 0.134 0.136 0.131 0.136 621,368 0.1320 1.69%
2009-03-12 0 0.295 0.285 0.300 0.295 0.300 60,000 17,800 0.2967 0.134 0.129 0.136 0.134 0.136 132,559 0.1343 -1.67%
2009-03-11 0 0.300 0.285 0.300 0.290 0.300 130,000 38,000 0.2923 0.136 0.129 0.136 0.131 0.136 287,210 0.1323 3.45%
2009-03-10 0 0.290 0.300 0.305 - - 0 0 - 0.131 0.136 0.138 - - 0 - 0.00%
2009-03-09 0 0.290 0.290 0.310 0.285 0.285 10,000 2,850 0.2850 0.131 0.131 0.140 0.129 0.129 22,093 0.1290 0.00%
2009-03-06 0 0.290 0.285 0.290 0.290 0.290 20,000 5,800 0.2900 0.131 0.129 0.131 0.131 0.131 44,186 0.1313 -3.33%
2009-03-05 0 0.300 0.290 0.305 - - 0 0 - 0.136 0.131 0.138 - - 0 - 0.00%
2009-03-04 0 0.300 0.300 0.310 0.285 0.300 314,000 92,340 0.2941 0.136 0.136 0.140 0.129 0.136 693,723 0.1331 0.00%
2009-03-03 0 0.300 0.285 0.305 0.290 0.300 70,000 20,750 0.2964 0.136 0.129 0.138 0.131 0.136 154,652 0.1342 0.00%
2009-03-02 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 0.136 0.131 0.136 0.136 0.136 220,931 0.1358 0.00%
2009-02-27 0 0.300 0.285 0.310 - - 174 47 0.2701 0.136 0.129 0.140 - - 384 0.1223 0.00%
2009-02-26 0 0.300 0.285 0.300 - - 0 0 - 0.136 0.129 0.136 - - 0 - 0.00%
2009-02-25 0 0.300 0.290 0.305 0.285 0.300 33,000 9,640 0.2921 0.136 0.131 0.138 0.129 0.136 72,907 0.1322 0.00%
2009-02-24 0 0.300 0.290 0.315 - - 0 0 - 0.136 0.131 0.143 - - 0 - 0.00%
2009-02-23 0 0.300 0.280 0.300 0.285 0.300 140,000 40,500 0.2893 0.136 0.127 0.136 0.129 0.136 309,303 0.1309 3.45%
2009-02-20 0 0.290 0.285 0.290 0.290 0.290 490,000 142,100 0.2900 0.131 0.129 0.131 0.131 0.131 1,082,562 0.1313 -3.33%
2009-02-19 0 0.300 0.290 0.310 - - 0 0 - 0.136 0.131 0.140 - - 0 - 0.00%
2009-02-18 0 0.300 0.290 0.315 - - 0 0 - 0.136 0.131 0.143 - - 0 - 0.00%
2009-02-17 0 0.300 0.290 0.310 0.290 0.310 74,000 21,610 0.2920 0.136 0.131 0.140 0.131 0.140 163,489 0.1322 0.00%
2009-02-16 0 0.300 0.300 0.305 - - 0 0 - 0.136 0.136 0.138 - - 0 - 0.00%
2009-02-13 0 0.300 0.285 0.300 0.300 0.300 50,000 15,000 0.3000 0.136 0.129 0.136 0.136 0.136 110,466 0.1358 0.00%
2009-02-12 0 0.300 0.290 0.310 - - 0 0 - 0.136 0.131 0.140 - - 0 - 0.00%
2009-02-11 0 0.300 0.280 0.300 0.280 0.300 310,000 89,500 0.2887 0.136 0.127 0.136 0.127 0.136 684,886 0.1307 0.00%
2009-02-10 0 0.300 0.290 0.300 - - 0 0 - 0.136 0.131 0.136 - - 0 - 0.00%
2009-02-09 0 0.300 0.295 0.300 0.290 0.300 56,167 16,578 0.2952 0.136 0.134 0.136 0.131 0.136 124,090 0.1336 0.00%
2009-02-06 0 0.300 0.290 0.300 - - 0 0 - 0.136 0.131 0.136 - - 0 - 0.00%
2009-02-05 0 0.300 0.280 0.300 - - 0 0 - 0.136 0.127 0.136 - - 0 - 0.00%
2009-02-04 0 0.300 0.280 0.310 0.280 0.300 160,000 46,300 0.2894 0.136 0.127 0.140 0.127 0.136 353,490 0.1310 3.45%
2009-02-03 0 0.290 0.290 0.300 0.285 0.285 164,000 46,740 0.2850 0.131 0.131 0.136 0.129 0.129 362,327 0.1290 0.00%
2009-02-02 0 0.290 0.290 0.295 0.280 0.290 200,000 56,750 0.2838 0.131 0.131 0.134 0.127 0.131 441,862 0.1284 0.00%
2009-01-30 0 0.290 0.290 0.295 0.285 0.285 4,000 1,140 0.2850 0.131 0.131 0.134 0.129 0.129 8,837 0.1290 1.75%
2009-01-29 0 0.285 0.285 0.295 0.285 0.285 235,000 66,945 0.2849 0.129 0.129 0.134 0.129 0.129 519,188 0.1289 -5.00%
2009-01-23 0 0.300 0.270 0.300 0.275 0.300 300,000 87,500 0.2917 0.136 0.122 0.136 0.124 0.136 662,793 0.1320 0.00%
2009-01-22 0 0.300 0.280 0.300 - - 0 0 - 0.136 0.127 0.136 - - 0 - 0.00%
2009-01-21 0 0.300 0.285 0.300 0.300 0.300 20,000 6,000 0.3000 0.136 0.129 0.136 0.136 0.136 44,186 0.1358 1.69%
2009-01-20 0 0.295 0.280 0.295 0.305 0.305 30,000 9,150 0.3050 0.134 0.127 0.134 0.138 0.138 66,279 0.1381 -1.67%
2009-01-19 0 0.300 0.300 0.310 0.290 0.290 100,000 29,000 0.2900 0.136 0.136 0.140 0.131 0.131 220,931 0.1313 0.00%
2009-01-16 0 0.300 0.280 0.310 0.280 0.300 134,000 38,520 0.2875 0.136 0.127 0.140 0.127 0.136 296,048 0.1301 3.45%
2009-01-15 0 0.290 0.270 0.305 0.290 0.290 278,000 72,790 0.2618 0.131 0.122 0.138 0.131 0.131 614,188 0.1185 -3.33%
2009-01-14 0 0.300 0.270 0.310 - - 30,000 9,300 0.3100 0.136 0.122 0.140 - - 66,279 0.1403 0.00%
2009-01-13 0 0.300 0.280 0.310 - - 0 0 - 0.136 0.127 0.140 - - 0 - 0.00%
2009-01-12 0 0.300 0.285 0.310 - - 0 0 - 0.136 0.129 0.140 - - 0 - 0.00%
2009-01-09 0 0.300 0.290 0.305 0.290 0.300 90,000 26,400 0.2933 0.136 0.131 0.138 0.131 0.136 198,838 0.1328 3.45%
2009-01-08 0 0.290 0.290 0.310 0.290 0.290 100,000 29,000 0.2900 0.131 0.131 0.140 0.131 0.131 220,931 0.1313 -3.33%
2009-01-07 0 0.300 0.290 0.310 - - 0 0 - 0.136 0.131 0.140 - - 0 - 0.00%
2009-01-06 0 0.300 0.290 0.310 - - 0 0 - 0.136 0.131 0.140 - - 0 - 0.00%
2009-01-05 0 0.300 0.290 0.315 0.300 0.300 100,000 30,000 0.3000 0.136 0.131 0.143 0.136 0.136 220,931 0.1358 -6.25%
2009-01-02 0 0.320 0.315 0.320 0.310 0.320 276,000 87,160 0.3158 0.145 0.143 0.145 0.140 0.145 609,770 0.1429 6.67%
2008-12-31 0 0.300 0.295 0.310 - - 0 0 - 0.136 0.134 0.140 - - 0 - 0.00%
2008-12-30 0 0.300 0.300 0.320 0.280 0.280 2,000 560 0.2800 0.136 0.136 0.145 0.127 0.127 4,419 0.1267 -1.64%
2008-12-29 0 0.305 0.290 0.310 - - 0 0 - 0.138 0.131 0.140 - - 0 - 0.00%
2008-12-24 0 0.310 0.295 0.310 - - 0 0 - 0.138 0.131 0.138 - - 0 - 0.00%
2008-12-23 0 0.310 0.290 0.310 0.290 0.290 200,000 60,000 0.3000 0.138 0.129 0.138 0.129 0.129 449,106 0.1336 0.00%
2008-12-22 0 0.310 0.300 0.320 - - 0 0 - 0.138 0.134 0.143 - - 0 - 0.00%
2008-12-19 0 0.310 0.300 0.310 0.310 0.320 150,000 47,500 0.3167 0.138 0.134 0.138 0.138 0.143 336,829 0.1410 1.64%
2008-12-18 0 0.305 0.295 0.310 0.300 0.305 150,000 45,500 0.3033 0.136 0.131 0.138 0.134 0.136 336,829 0.1351 1.67%
2008-12-17 0 0.300 0.290 0.310 0.285 0.300 140,000 40,550 0.2896 0.134 0.129 0.138 0.127 0.134 314,374 0.1290 0.00%
2008-12-16 0 0.300 0.280 0.310 0.280 0.300 102,000 30,560 0.2996 0.134 0.125 0.138 0.125 0.134 229,044 0.1334 -3.23%
2008-12-15 0 0.310 0.300 0.315 0.300 0.310 200,000 61,000 0.3050 0.138 0.134 0.140 0.134 0.138 449,106 0.1358 -3.12%
2008-12-12 0 0.320 0.295 0.320 - - 0 0 - 0.143 0.131 0.143 - - 0 - -1.54%
2008-12-11 0 0.325 0.320 0.330 0.300 0.325 570,000 177,300 0.3111 0.145 0.143 0.147 0.134 0.145 1,279,951 0.1385 8.33%
2008-12-10 0 0.300 0.300 0.310 0.300 0.305 1,998,000 601,600 0.3011 0.134 0.134 0.138 0.134 0.136 4,486,565 0.1341 5.26%
2008-12-09 0 0.285 0.285 0.300 0.260 0.260 2,000 520 0.2600 0.127 0.127 0.134 0.116 0.116 4,491 0.1158 0.00%
2008-12-08 0 0.285 0.280 0.300 - - 200,000 60,000 0.3000 0.127 0.125 0.134 - - 449,106 0.1336 0.00%
2008-12-05 0 0.285 0.270 0.290 0.285 0.285 40,000 11,400 0.2850 0.127 0.120 0.129 0.127 0.127 89,821 0.1269 -1.72%
2008-12-04 0 0.290 0.275 0.295 - - 0 0 - 0.129 0.122 0.131 - - 0 - 0.00%
2008-12-03 0 0.290 0.285 0.290 0.285 0.290 60,000 17,210 0.2868 0.129 0.127 0.129 0.127 0.129 134,732 0.1277 -1.69%
2008-12-02 0 0.295 0.270 0.295 0.265 0.295 72,000 19,140 0.2658 0.131 0.120 0.131 0.118 0.131 161,678 0.1184 7.27%
2008-12-01 0 0.275 0.275 0.285 0.255 0.255 80,000 20,700 0.2588 0.122 0.122 0.127 0.114 0.114 179,642 0.1152 -3.51%
2008-11-28 0 0.285 0.270 0.285 0.280 0.285 50,030 14,178 0.2834 0.127 0.120 0.127 0.125 0.127 112,344 0.1262 1.79%
2008-11-27 0 0.280 0.270 0.280 0.270 0.285 170,000 47,600 0.2800 0.125 0.120 0.125 0.120 0.127 381,740 0.1247 0.00%
2008-11-26 0 0.280 0.242 0.280 0.240 0.280 30,000 7,600 0.2533 0.125 0.108 0.125 0.107 0.125 67,366 0.1128 1.82%
2008-11-25 0 0.275 0.275 0.280 0.248 0.270 90,000 22,540 0.2504 0.122 0.122 0.125 0.110 0.120 202,098 0.1115 1.85%
2008-11-24 0 0.270 0.243 0.270 - - 0 0 - 0.120 0.108 0.120 - - 0 - -3.57%
2008-11-21 0 0.280 0.242 0.280 0.280 0.280 10,000 2,800 0.2800 0.125 0.108 0.125 0.125 0.125 22,455 0.1247 0.00%
2008-11-20 0 0.280 0.250 0.280 0.240 0.280 313,500 78,373 0.2500 0.125 0.111 0.125 0.107 0.125 703,973 0.1113 0.00%
2008-11-19 0 0.280 0.260 0.280 0.260 0.280 210,000 55,050 0.2621 0.125 0.116 0.125 0.116 0.125 471,561 0.1167 1.82%
2008-11-18 0 0.275 0.275 0.295 0.275 0.285 426,000 118,800 0.2789 0.122 0.122 0.131 0.122 0.127 956,595 0.1242 -11.29%
2008-11-17 0 0.310 0.285 0.310 0.310 0.310 20,000 6,200 0.3100 0.138 0.127 0.138 0.138 0.138 44,911 0.1381 8.77%
2008-11-14 0 0.285 0.285 0.310 - - 0 0 - 0.127 0.127 0.138 - - 0 - 0.00%
2008-11-13 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 0.127 0.127 0.134 0.127 0.127 67,366 0.1269 -6.56%
2008-11-12 0 0.305 0.295 0.305 0.305 0.305 4,000 1,220 0.3050 0.136 0.131 0.136 0.136 0.136 8,982 0.1358 1.67%
2008-11-11 0 0.300 0.295 0.300 0.300 0.315 240,000 72,110 0.3005 0.134 0.131 0.134 0.134 0.140 538,927 0.1338 -4.76%
2008-11-10 0 0.315 0.310 0.325 - - 100,000 32,500 0.3250 0.140 0.138 0.145 - - 224,553 0.1447 0.00%
2008-11-07 0 0.315 0.295 0.315 0.305 0.315 1,010,000 310,950 0.3079 0.140 0.131 0.140 0.136 0.140 2,267,984 0.1371 3.28%
2008-11-06 0 0.305 0.290 0.305 0.295 0.305 306,000 92,300 0.3016 0.136 0.129 0.136 0.131 0.136 687,132 0.1343 -1.61%
2008-11-05 0 0.310 0.300 0.310 0.300 0.310 662,000 203,320 0.3071 0.138 0.134 0.138 0.134 0.138 1,486,540 0.1368 3.33%
2008-11-04 0 0.300 0.290 0.300 0.300 0.305 303,000 91,875 0.3032 0.134 0.129 0.134 0.134 0.136 680,395 0.1350 -3.23%
2008-11-03 0 0.310 0.295 0.310 0.295 0.310 680,500 208,580 0.3065 0.138 0.131 0.138 0.131 0.138 1,528,082 0.1365 3.33%
2008-10-31 0 0.300 0.285 0.310 0.290 0.305 910,000 272,000 0.2989 0.134 0.127 0.138 0.129 0.136 2,043,431 0.1331 -1.64%
2008-10-30 0 0.305 0.295 0.310 0.290 0.310 1,696,000 512,920 0.3024 0.136 0.131 0.138 0.129 0.138 3,808,416 0.1347 1.67%
2008-10-29 0 0.300 0.290 0.305 0.290 0.310 420,000 125,200 0.2981 0.134 0.129 0.136 0.129 0.138 943,122 0.1328 0.00%
2008-10-28 0 0.300 0.280 0.305 0.280 0.300 688,000 200,400 0.2913 0.134 0.125 0.136 0.125 0.134 1,544,923 0.1297 7.14%
2008-10-27 0 0.280 0.250 0.285 0.250 0.290 3,159,000 852,380 0.2698 0.125 0.111 0.127 0.111 0.129 7,093,624 0.1202 -9.68%
2008-10-24 0 0.310 0.310 0.315 0.280 0.310 658,000 198,480 0.3016 0.138 0.138 0.140 0.125 0.138 1,477,558 0.1343 3.33%
2008-10-23 0 0.300 0.300 0.320 0.300 0.320 399,000 122,670 0.3074 0.134 0.134 0.143 0.134 0.143 895,966 0.1369 -7.69%
2008-10-22 0 0.325 0.305 0.325 0.290 0.325 1,172,000 364,380 0.3109 0.145 0.136 0.145 0.129 0.145 2,631,759 0.1385 0.00%
2008-10-21 0 0.325 0.300 0.340 0.310 0.335 306,000 100,130 0.3272 0.145 0.134 0.151 0.138 0.149 687,132 0.1457 -2.99%
2008-10-20 0 0.335 0.310 0.360 0.325 0.335 650,000 213,550 0.3285 0.149 0.138 0.160 0.145 0.149 1,459,593 0.1463 3.08%
2008-10-17 0 0.325 0.300 0.325 0.320 0.325 274,000 88,180 0.3218 0.145 0.134 0.145 0.143 0.145 615,275 0.1433 1.56%
2008-10-16 0 0.320 0.280 0.320 0.290 0.320 946,000 295,450 0.3123 0.143 0.125 0.143 0.129 0.143 2,124,270 0.1391 0.00%
2008-10-15 0 0.320 0.300 0.320 0.295 0.320 544,000 170,850 0.3141 0.143 0.134 0.143 0.131 0.143 1,221,567 0.1399 1.59%
2008-10-14 0 0.315 0.310 0.315 0.300 0.315 1,698,000 517,270 0.3046 0.140 0.138 0.140 0.134 0.140 3,812,907 0.1357 3.28%
2008-10-13 0 0.305 0.305 0.315 0.305 0.315 1,155,750 360,103 0.3116 0.136 0.136 0.140 0.136 0.140 2,595,269 0.1388 -7.58%
2008-10-10 0 0.330 0.325 0.340 0.320 0.330 1,218,000 399,640 0.3281 0.147 0.145 0.151 0.143 0.147 2,735,053 0.1461 -5.71%
2008-10-09 0 0.350 0.340 0.360 0.350 0.355 460,000 161,200 0.3504 0.156 0.151 0.160 0.156 0.158 1,032,943 0.1561 -7.89%
2008-10-08 0 0.380 0.340 0.390 0.380 0.380 50,000 19,000 0.3800 0.169 0.151 0.174 0.169 0.169 112,276 0.1692 -5.00%
2008-10-06 0 0.400 0.385 0.400 0.375 0.400 132,000 52,100 0.3947 0.178 0.171 0.178 0.167 0.178 296,410 0.1758 -1.23%
2008-10-03 0 0.405 0.405 0.410 0.405 0.410 270,000 110,350 0.4087 0.180 0.180 0.183 0.180 0.183 606,293 0.1820 0.00%
2008-10-02 0 0.405 0.400 0.405 0.400 0.405 210,000 84,500 0.4024 0.180 0.178 0.180 0.178 0.180 471,561 0.1792 1.25%
2008-09-30 0 0.400 0.400 0.420 0.350 0.400 494,000 193,850 0.3924 0.178 0.178 0.187 0.156 0.178 1,109,291 0.1748 -8.05%
2008-09-29 0 0.435 0.425 0.435 0.425 0.435 772,000 331,840 0.4298 0.194 0.189 0.194 0.189 0.194 1,733,548 0.1914 1.16%
2008-09-26 0 0.430 0.430 0.440 0.410 0.430 38,167 16,245 0.4256 0.191 0.191 0.196 0.183 0.191 85,705 0.1895 -2.27%
2008-09-25 0 0.440 0.430 0.440 0.440 0.440 10,000 4,400 0.4400 0.196 0.191 0.196 0.196 0.196 22,455 0.1959 0.00%
2008-09-24 0 0.440 0.430 0.440 0.400 0.440 196,334 84,127 0.4285 0.196 0.191 0.196 0.178 0.196 440,874 0.1908 0.00%
2008-09-23 0 0.440 0.440 0.450 0.440 0.450 322,000 143,700 0.4463 0.196 0.196 0.200 0.196 0.200 723,060 0.1987 -1.12%
2008-09-22 0 0.445 0.445 0.450 0.430 0.435 144,000 62,420 0.4335 0.198 0.198 0.200 0.191 0.194 323,356 0.1930 1.14%
2008-09-19 0 0.440 0.430 0.440 0.435 0.440 148,000 64,920 0.4386 0.196 0.191 0.196 0.194 0.196 332,338 0.1953 2.33%
2008-09-18 0 0.430 0.400 0.445 0.430 0.430 500,000 215,000 0.4300 0.191 0.178 0.198 0.191 0.191 1,122,764 0.1915 -3.37%
2008-09-17 0 0.445 0.445 0.450 0.440 0.450 776,000 346,020 0.4459 0.198 0.198 0.200 0.196 0.200 1,742,530 0.1986 -1.11%
2008-09-16 0 0.450 0.445 0.465 0.440 0.450 480,125 215,364 0.4486 0.200 0.198 0.207 0.196 0.200 1,078,134 0.1998 -4.26%
2008-09-12 0 0.470 0.470 0.475 - - 0 0 - 0.209 0.209 0.212 - - 0 - 0.00%
2008-09-11 0 0.470 0.460 0.470 0.460 0.465 278,000 128,930 0.4638 0.209 0.205 0.209 0.205 0.207 624,257 0.2065 0.00%
2008-09-10 0 0.470 0.465 0.475 0.470 0.470 50,000 23,500 0.4700 0.209 0.207 0.212 0.209 0.209 112,276 0.2093 0.00%
2008-09-09 0 0.470 0.460 0.475 0.470 0.470 100,000 47,000 0.4700 0.209 0.205 0.212 0.209 0.209 224,553 0.2093 -1.05%
2008-09-08 0 0.475 0.460 0.480 0.460 0.475 250,000 116,550 0.4662 0.212 0.205 0.214 0.205 0.212 561,382 0.2076 1.06%
2008-09-05 0 0.470 0.470 0.475 0.465 0.465 190,000 88,350 0.4650 0.209 0.209 0.212 0.207 0.207 426,650 0.2071 0.00%
2008-09-04 0 0.470 0.465 0.485 0.460 0.470 430,000 200,840 0.4671 0.209 0.207 0.216 0.205 0.209 965,577 0.2080 0.00%
2008-09-03 0 0.470 0.470 0.480 0.470 0.475 616,000 291,450 0.4731 0.209 0.209 0.214 0.209 0.212 1,383,245 0.2107 -2.08%
2008-09-02 0 0.480 0.470 0.485 0.470 0.480 130,000 62,100 0.4777 0.214 0.209 0.216 0.209 0.214 291,919 0.2127 -2.04%
2008-09-01 0 0.490 0.470 0.490 0.490 0.490 40,000 19,600 0.4900 0.218 0.209 0.218 0.218 0.218 89,821 0.2182 4.26%
2008-08-29 0 0.470 0.470 0.490 0.470 0.475 60,000 28,410 0.4735 0.209 0.209 0.218 0.209 0.212 134,732 0.2109 -2.08%
2008-08-28 0 0.480 0.470 0.480 - - 0 0 - 0.214 0.209 0.214 - - 0 - 0.00%
2008-08-27 0 0.480 0.470 0.485 0.470 0.480 102,000 48,940 0.4798 0.214 0.209 0.216 0.209 0.214 229,044 0.2137 0.00%
2008-08-26 0 0.480 0.470 0.490 0.470 0.480 128,000 61,400 0.4797 0.214 0.209 0.218 0.209 0.214 287,428 0.2136 2.13%
2008-08-25 0 0.470 0.465 0.475 0.460 0.470 271,675 126,755 0.4666 0.209 0.207 0.212 0.205 0.209 610,054 0.2078 0.00%
2008-08-21 0 0.470 0.470 0.485 0.465 0.470 170,000 79,700 0.4688 0.209 0.209 0.216 0.207 0.209 381,740 0.2088 -3.09%
2008-08-20 0 0.485 0.465 0.485 0.485 0.485 20,000 9,700 0.4850 0.216 0.207 0.216 0.216 0.216 44,911 0.2160 0.00%
2008-08-19 0 0.485 0.465 0.490 0.465 0.490 293,837 139,625 0.4752 0.216 0.207 0.218 0.207 0.218 659,819 0.2116 2.11%
2008-08-18 0 0.475 0.460 0.475 0.460 0.475 173,875 80,155 0.4610 0.212 0.205 0.212 0.205 0.212 390,441 0.2053 -3.06%
2008-08-15 0 0.490 0.470 0.490 0.480 0.490 160,000 76,900 0.4806 0.218 0.209 0.218 0.214 0.218 359,285 0.2140 2.08%
2008-08-14 0 0.480 0.460 0.490 0.480 0.480 540,000 259,200 0.4800 0.214 0.205 0.218 0.214 0.214 1,212,585 0.2138 -2.04%
2008-08-13 0 0.490 0.470 0.490 0.490 0.490 10,000 4,900 0.4900 0.218 0.209 0.218 0.218 0.218 22,455 0.2182 1.03%
2008-08-12 0 0.485 0.460 0.485 0.460 0.485 60,000 28,050 0.4675 0.216 0.205 0.216 0.205 0.216 134,732 0.2082 3.19%
2008-08-11 0 0.470 0.470 0.480 0.470 0.480 360,000 170,400 0.4733 0.209 0.209 0.214 0.209 0.214 808,390 0.2108 -2.08%
2008-08-08 0 0.500 0.490 0.500 0.490 0.500 680,000 339,250 0.4989 0.214 0.209 0.214 0.209 0.214 1,590,582 0.2133 -1.96%
2008-08-07 0 0.510 0.490 0.510 0.490 0.510 400,000 200,200 0.5005 0.218 0.209 0.218 0.209 0.218 935,637 0.2140 0.00%
2008-08-05 0 0.510 0.510 0.520 0.510 0.510 120,000 61,200 0.5100 0.218 0.218 0.222 0.218 0.218 280,691 0.2180 0.00%
2008-08-04 0 0.510 0.510 0.530 0.510 0.520 126,000 65,260 0.5179 0.218 0.218 0.227 0.218 0.222 294,726 0.2214 -1.92%
2008-08-01 0 0.520 0.510 0.520 0.510 0.520 32,000 16,340 0.5106 0.222 0.218 0.222 0.218 0.222 74,851 0.2183 -1.89%
2008-07-31 0 0.530 0.510 0.530 0.520 0.530 446,000 232,220 0.5207 0.227 0.218 0.227 0.222 0.227 1,043,235 0.2226 1.92%
2008-07-30 0 0.520 0.520 0.530 0.510 0.520 246,335 127,481 0.5175 0.222 0.222 0.227 0.218 0.222 576,200 0.2212 1.96%
2008-07-29 0 0.510 0.510 0.520 0.500 0.510 184,000 93,600 0.5087 0.218 0.218 0.222 0.214 0.218 430,393 0.2175 -1.92%
2008-07-28 0 0.520 0.520 0.530 0.520 0.520 102,000 53,040 0.5200 0.222 0.222 0.227 0.222 0.222 238,587 0.2223 1.96%
2008-07-25 0 0.510 0.510 0.520 0.510 0.510 70,000 35,700 0.5100 0.218 0.218 0.222 0.218 0.218 163,736 0.2180 0.00%
2008-07-24 0 0.510 0.510 0.520 0.510 0.520 961,100 499,039 0.5192 0.218 0.218 0.222 0.218 0.222 2,248,101 0.2220 -1.92%
2008-07-23 0 0.520 0.520 0.530 0.510 0.530 151,500 78,250 0.5165 0.222 0.222 0.227 0.218 0.227 354,372 0.2208 1.96%
2008-07-22 0 0.510 0.510 0.520 0.510 0.520 250,000 129,800 0.5192 0.218 0.218 0.222 0.218 0.222 584,773 0.2220 -1.92%
2008-07-21 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.222 0.222 0.227 0.222 0.222 46,782 0.2223 0.00%
2008-07-18 0 0.520 0.520 0.530 0.520 0.520 518,000 269,360 0.5200 0.222 0.222 0.227 0.222 0.222 1,211,650 0.2223 -3.70%
2008-07-17 0 0.540 0.520 0.540 0.530 0.560 1,418,000 766,540 0.5406 0.231 0.222 0.231 0.227 0.239 3,316,832 0.2311 3.85%
2008-07-16 0 0.520 0.520 0.530 0.500 0.520 178,690 90,345 0.5056 0.222 0.222 0.227 0.214 0.222 417,972 0.2162 4.00%
2008-07-15 0 0.500 0.500 0.530 0.500 0.520 230,000 116,400 0.5061 0.214 0.214 0.227 0.214 0.222 537,991 0.2164 -3.85%
2008-07-14 0 0.520 0.520 0.530 0.520 0.530 272,000 142,240 0.5229 0.222 0.222 0.227 0.222 0.227 636,233 0.2236 1.96%
2008-07-11 0 0.510 0.510 0.520 0.500 0.500 114,000 57,000 0.5000 0.218 0.218 0.222 0.214 0.214 266,656 0.2138 2.00%
2008-07-10 0 0.500 0.500 0.520 0.490 0.500 260,167 129,180 0.4965 0.214 0.214 0.222 0.209 0.214 608,555 0.2123 0.00%
2008-07-09 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.214 0.214 0.218 0.214 0.214 233,909 0.2138 0.00%
2008-07-08 0 0.500 0.495 0.500 0.495 0.510 375,340 187,873 0.5005 0.214 0.212 0.214 0.212 0.218 877,955 0.2140 -3.85%
2008-07-07 0 0.520 0.520 0.530 0.510 0.510 32,000 16,320 0.5100 0.222 0.222 0.227 0.218 0.218 74,851 0.2180 1.96%
2008-07-04 0 0.510 0.510 0.520 0.500 0.510 578,000 293,980 0.5086 0.218 0.218 0.222 0.214 0.218 1,351,995 0.2174 -1.92%
2008-07-03 0 0.520 0.500 0.520 0.500 0.520 210,000 107,200 0.5105 0.222 0.214 0.222 0.214 0.222 491,209 0.2182 0.00%
2008-07-02 0 0.520 0.500 0.530 - - 0 0 - 0.222 0.214 0.227 - - 0 - 0.00%
2008-06-30 0 0.520 0.540 0.550 0.520 0.520 50,000 26,000 0.5200 0.222 0.231 0.235 0.222 0.222 116,955 0.2223 0.00%
2008-06-27 0 0.520 0.510 0.560 0.520 0.520 200,000 104,000 0.5200 0.222 0.218 0.239 0.222 0.222 467,818 0.2223 0.00%
2008-06-26 0 0.520 0.520 0.550 - - 0 0 - 0.222 0.222 0.235 - - 0 - 0.00%
2008-06-25 0 0.520 0.520 0.540 - - 0 0 - 0.222 0.222 0.231 - - 0 - 0.00%
2008-06-24 0 0.520 0.510 0.520 0.520 0.540 356,000 187,620 0.5270 0.222 0.218 0.222 0.222 0.231 832,717 0.2253 -3.70%
2008-06-23 0 0.540 0.540 0.550 0.520 0.530 168,000 89,000 0.5298 0.231 0.231 0.235 0.222 0.227 392,967 0.2265 0.00%
2008-06-20 0 0.540 0.540 0.560 0.530 0.580 288,000 158,080 0.5489 0.231 0.231 0.239 0.227 0.248 673,658 0.2347 1.89%
2008-06-19 0 0.530 0.530 0.560 0.530 0.540 80,000 42,700 0.5338 0.227 0.227 0.239 0.227 0.231 187,127 0.2282 -3.64%
2008-06-18 0 0.550 0.530 0.550 0.550 0.550 90,993 49,997 0.5495 0.235 0.227 0.235 0.235 0.235 212,841 0.2349 0.00%
2008-06-17 0 0.550 0.540 0.560 - - 0 0 - 0.235 0.231 0.239 - - 0 - 0.00%
2008-06-16 0 0.550 0.550 0.560 0.550 0.560 68,000 37,900 0.5574 0.235 0.235 0.239 0.235 0.239 159,058 0.2383 1.85%
2008-06-13 0 0.540 0.540 0.560 0.540 0.550 434,000 234,900 0.5412 0.231 0.231 0.239 0.231 0.235 1,015,166 0.2314 -3.57%
2008-06-12 0 0.560 0.550 0.560 0.510 0.560 514,000 280,280 0.5453 0.239 0.235 0.239 0.218 0.239 1,202,293 0.2331 1.82%
2008-06-11 0 0.550 0.550 0.560 0.550 0.550 402,000 221,100 0.5500 0.235 0.235 0.239 0.235 0.235 940,315 0.2351 0.00%
2008-06-10 0 0.550 0.540 0.560 0.540 0.560 1,612,000 887,500 0.5506 0.235 0.231 0.239 0.231 0.239 3,770,616 0.2354 -3.51%
2008-06-06 0 0.570 0.550 0.570 0.570 0.570 136,000 77,520 0.5700 0.244 0.235 0.244 0.244 0.244 318,116 0.2437 0.00%
2008-06-05 0 0.570 0.560 0.570 0.550 0.570 460,000 257,200 0.5591 0.244 0.239 0.244 0.235 0.244 1,075,982 0.2390 1.79%
2008-06-04 0 0.560 0.550 0.560 0.560 0.580 382,000 218,540 0.5721 0.239 0.235 0.239 0.239 0.248 893,533 0.2446 -1.75%
2008-06-03 0 0.570 0.570 0.580 0.570 0.590 767,674 444,481 0.5790 0.244 0.244 0.248 0.244 0.252 1,795,660 0.2475 -5.00%
2008-06-02 0 0.600 0.600 0.610 0.560 0.620 1,962,650 1,158,745 0.5904 0.257 0.257 0.261 0.239 0.265 4,590,819 0.2524 -6.25%
2008-05-30 0 0.640 0.630 0.640 0.530 0.640 5,930,231 3,525,129 0.5944 0.274 0.269 0.274 0.227 0.274 13,871,355 0.2541 20.75%
2008-05-29 0 0.530 0.510 0.530 0.520 0.530 492,000 260,100 0.5287 0.227 0.218 0.227 0.222 0.227 1,150,833 0.2260 1.92%
2008-05-28 0 0.520 0.500 0.530 0.510 0.520 102,000 53,020 0.5198 0.222 0.214 0.227 0.218 0.222 238,587 0.2222 0.00%
2008-05-27 0 0.520 0.510 0.530 0.520 0.530 222,000 115,460 0.5201 0.222 0.218 0.227 0.222 0.227 519,278 0.2223 1.96%
2008-05-26 0 0.510 0.510 0.520 0.510 0.520 576,000 294,220 0.5108 0.218 0.218 0.222 0.218 0.222 1,347,317 0.2184 -1.92%
2008-05-23 0 0.520 0.520 0.530 0.520 0.530 482,650 251,005 0.5201 0.222 0.222 0.227 0.222 0.227 1,128,963 0.2223 -1.89%
2008-05-22 0 0.530 0.520 0.530 0.510 0.530 330,000 172,520 0.5228 0.227 0.222 0.227 0.218 0.227 771,900 0.2235 0.00%
2008-05-21 0 0.530 0.510 0.530 0.510 0.530 254,000 131,260 0.5168 0.227 0.218 0.227 0.218 0.227 594,129 0.2209 1.92%
2008-05-20 0 0.520 0.500 0.520 0.510 0.520 340,000 174,600 0.5135 0.222 0.214 0.222 0.218 0.222 795,291 0.2195 0.00%
2008-05-19 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.222 0.218 0.222 0.222 0.222 116,955 0.2223 4.00%
2008-05-16 0 0.500 0.500 0.510 0.500 0.510 412,000 210,200 0.5102 0.214 0.214 0.218 0.214 0.218 963,706 0.2181 -3.85%
2008-05-15 0 0.520 0.510 0.520 0.520 0.520 120,000 62,400 0.5200 0.222 0.218 0.222 0.222 0.222 280,691 0.2223 0.00%
2008-05-14 0 0.520 0.510 0.520 - - 0 0 - 0.222 0.218 0.222 - - 0 - 0.00%
2008-05-13 0 0.520 0.500 0.520 0.510 0.520 115,237 58,754 0.5099 0.222 0.214 0.222 0.218 0.222 269,550 0.2180 0.00%
2008-05-09 0 0.520 0.510 0.520 0.510 0.520 175,000 89,330 0.5105 0.222 0.218 0.222 0.218 0.222 409,341 0.2182 0.00%
2008-05-08 0 0.520 0.510 0.520 0.500 0.520 250,000 128,000 0.5120 0.222 0.218 0.222 0.214 0.222 584,773 0.2189 0.00%
2008-05-07 0 0.520 0.510 0.520 0.510 0.520 242,837 125,822 0.5181 0.222 0.218 0.222 0.218 0.222 568,018 0.2215 -1.89%
2008-05-06 0 0.530 0.520 0.530 0.530 0.530 200,000 106,000 0.5300 0.227 0.222 0.227 0.227 0.227 467,818 0.2266 0.00%
2008-05-05 0 0.530 0.510 0.530 0.520 0.530 194,000 101,100 0.5211 0.227 0.218 0.227 0.222 0.227 453,784 0.2228 0.00%
2008-05-02 0 0.530 0.510 0.530 0.510 0.530 515,000 270,560 0.5254 0.227 0.218 0.227 0.218 0.227 1,204,632 0.2246 0.00%
2008-04-30 0 0.530 0.520 0.530 0.510 0.530 470,000 245,180 0.5217 0.227 0.222 0.227 0.218 0.227 1,099,373 0.2230 3.92%
2008-04-29 0 0.510 0.500 0.510 0.500 0.510 758,000 385,600 0.5087 0.218 0.214 0.218 0.214 0.218 1,773,032 0.2175 2.00%
2008-04-28 0 0.500 0.495 0.510 0.495 0.510 120,000 60,950 0.5079 0.214 0.212 0.218 0.212 0.218 280,691 0.2171 0.00%
2008-04-25 0 0.500 0.495 0.500 0.495 0.500 364,950 181,401 0.4971 0.214 0.212 0.214 0.212 0.214 853,652 0.2125 0.00%
2008-04-24 0 0.500 0.495 0.500 0.490 0.500 490,837 244,993 0.4991 0.214 0.212 0.214 0.209 0.214 1,148,113 0.2134 1.01%
2008-04-23 0 0.495 0.490 0.495 0.485 0.495 814,000 399,490 0.4908 0.212 0.209 0.212 0.207 0.212 1,904,021 0.2098 2.06%
2008-04-22 0 0.485 0.475 0.490 0.480 0.490 1,268,082 611,358 0.4821 0.207 0.203 0.209 0.205 0.209 2,966,160 0.2061 -2.02%
2008-04-21 0 0.495 0.485 0.495 0.485 0.495 834,000 407,740 0.4889 0.212 0.207 0.212 0.207 0.212 1,950,803 0.2090 0.00%
2008-04-18 0 0.495 0.480 0.495 0.495 0.495 200,000 99,000 0.4950 0.212 0.205 0.212 0.212 0.212 467,818 0.2116 0.00%
2008-04-17 0 0.495 0.480 0.495 0.480 0.495 928,212 448,598 0.4833 0.212 0.205 0.212 0.205 0.212 2,171,173 0.2066 -1.00%
2008-04-16 0 0.500 0.485 0.500 0.485 0.500 262,000 128,000 0.4885 0.214 0.207 0.214 0.207 0.214 612,842 0.2089 2.04%
2008-04-15 0 0.490 0.480 0.500 - - 150,000 73,500 0.4900 0.209 0.205 0.214 - - 350,864 0.2095 0.00%
2008-04-14 0 0.490 0.485 0.490 - - 0 0 - 0.209 0.207 0.209 - - 0 - -2.00%
2008-04-11 0 0.500 0.485 0.500 0.495 0.500 138,000 68,870 0.4991 0.214 0.207 0.214 0.212 0.214 322,795 0.2134 0.00%
2008-04-10 0 0.500 0.490 0.500 0.495 0.500 220,000 109,900 0.4995 0.214 0.209 0.214 0.212 0.214 514,600 0.2136 1.01%
2008-04-09 0 0.495 0.490 0.500 0.490 0.500 256,000 126,860 0.4955 0.212 0.209 0.214 0.209 0.214 598,808 0.2119 -1.00%
2008-04-08 0 0.500 0.495 0.500 0.485 0.500 750,000 369,900 0.4932 0.214 0.212 0.214 0.207 0.214 1,754,319 0.2109 1.01%
2008-04-07 0 0.495 0.485 0.495 0.480 0.495 166,000 80,810 0.4868 0.212 0.207 0.212 0.205 0.212 388,289 0.2081 0.00%
2008-04-03 0 0.495 0.490 0.495 0.485 0.495 602,034 296,686 0.4928 0.212 0.209 0.212 0.207 0.212 1,408,213 0.2107 -1.00%
2008-04-02 0 0.500 0.485 0.500 0.485 0.500 672,000 328,050 0.4882 0.214 0.207 0.214 0.207 0.214 1,571,870 0.2087 3.09%
2008-04-01 0 0.485 0.475 0.490 0.475 0.495 250,000 120,100 0.4804 0.207 0.203 0.209 0.203 0.212 584,773 0.2054 0.00%
2008-03-31 0 0.485 0.475 0.490 0.480 0.490 260,000 125,650 0.4833 0.207 0.203 0.209 0.205 0.209 608,164 0.2066 -2.02%
2008-03-28 0 0.495 0.485 0.495 0.470 0.495 647,750 316,550 0.4887 0.212 0.207 0.212 0.201 0.212 1,515,147 0.2089 2.06%
2008-03-27 0 0.485 0.475 0.485 0.480 0.485 134,000 64,530 0.4816 0.207 0.203 0.207 0.205 0.207 313,438 0.2059 0.00%
2008-03-26 0 0.485 0.480 0.490 0.480 0.485 242,000 116,430 0.4811 0.207 0.205 0.209 0.205 0.207 566,060 0.2057 0.00%
2008-03-25 0 0.485 0.470 0.485 0.470 0.485 702,000 330,590 0.4709 0.207 0.201 0.207 0.201 0.207 1,642,043 0.2013 3.19%
2008-03-20 0 0.470 0.460 0.470 0.460 0.470 150,000 69,500 0.4633 0.201 0.197 0.201 0.197 0.201 350,864 0.1981 -2.08%
2008-03-19 0 0.480 0.470 0.480 0.470 0.480 670,000 317,150 0.4734 0.205 0.201 0.205 0.201 0.205 1,567,192 0.2024 1.05%
2008-03-18 0 0.475 0.445 0.475 0.445 0.475 212,000 96,720 0.4562 0.203 0.190 0.203 0.190 0.203 495,887 0.1950 0.00%
2008-03-17 0 0.475 0.445 0.475 0.455 0.475 1,180,000 547,260 0.4638 0.203 0.190 0.203 0.195 0.203 2,760,128 0.1983 -4.04%
2008-03-14 0 0.495 0.485 0.495 0.495 0.495 100,000 49,500 0.4950 0.212 0.207 0.212 0.212 0.212 233,909 0.2116 0.00%
2008-03-13 0 0.495 0.490 0.495 0.490 0.500 722,000 354,960 0.4916 0.212 0.209 0.212 0.209 0.214 1,688,824 0.2102 -2.94%
2008-03-12 0 0.510 0.500 0.510 0.495 0.510 158,000 79,630 0.5040 0.218 0.214 0.218 0.212 0.218 369,577 0.2155 2.00%
2008-03-11 0 0.500 0.490 0.500 0.500 0.500 80,000 40,000 0.5000 0.214 0.209 0.214 0.214 0.214 187,127 0.2138 0.00%
2008-03-10 0 0.500 0.485 0.500 0.495 0.500 216,850 107,640 0.4964 0.214 0.207 0.214 0.212 0.214 507,232 0.2122 0.00%
2008-03-07 0 0.500 0.495 0.500 0.495 0.500 468,000 232,010 0.4957 0.214 0.212 0.214 0.212 0.214 1,094,695 0.2119 0.00%
2008-03-06 0 0.500 0.485 0.500 0.490 0.500 1,780,000 875,450 0.4918 0.214 0.207 0.214 0.209 0.214 4,163,584 0.2103 0.00%
2008-03-05 0 0.500 0.495 0.500 0.495 0.500 330,000 164,900 0.4997 0.214 0.212 0.214 0.212 0.214 771,900 0.2136 -1.96%
2008-03-04 0 0.510 0.490 0.510 0.490 0.510 1,684,000 836,410 0.4967 0.218 0.209 0.218 0.209 0.218 3,939,031 0.2123 2.00%
2008-03-03 0 0.500 0.495 0.500 0.500 0.510 3,670,000 1,839,000 0.5011 0.214 0.212 0.214 0.214 0.218 8,584,467 0.2142 -3.85%
2008-02-29 0 0.520 0.510 0.530 0.530 0.530 30,837 16,302 0.5287 0.222 0.218 0.227 0.227 0.227 72,131 0.2260 0.00%
2008-02-28 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.222 0.222 0.227 0.222 0.222 93,564 0.2223 0.00%
2008-02-27 0 0.520 0.510 0.530 0.510 0.520 474,000 243,980 0.5147 0.222 0.218 0.227 0.218 0.222 1,108,730 0.2201 1.96%
2008-02-26 0 0.510 0.500 0.510 0.500 0.510 362,000 181,420 0.5012 0.218 0.214 0.218 0.214 0.218 846,751 0.2143 0.00%
2008-02-25 0 0.510 0.500 0.520 0.510 0.520 60,000 31,000 0.5167 0.218 0.214 0.222 0.218 0.222 140,346 0.2209 -1.92%
2008-02-22 0 0.520 0.500 0.520 - - 372 193 0.5188 0.222 0.214 0.222 - - 870 0.2218 0.00%
2008-02-21 0 0.520 0.500 0.520 - - 0 0 - 0.222 0.214 0.222 - - 0 - 0.00%
2008-02-20 0 0.520 0.520 0.530 0.510 0.520 348,000 180,500 0.5187 0.222 0.222 0.227 0.218 0.222 814,004 0.2217 1.96%
2008-02-19 0 0.510 0.500 0.510 0.500 0.520 1,666,000 844,660 0.5070 0.218 0.214 0.218 0.214 0.222 3,896,927 0.2168 -1.92%
2008-02-18 0 0.520 0.500 0.520 0.510 0.520 398,000 203,980 0.5125 0.222 0.214 0.222 0.218 0.222 930,959 0.2191 1.96%
2008-02-15 0 0.510 0.500 0.510 0.490 0.510 160,000 80,520 0.5033 0.218 0.214 0.218 0.209 0.218 374,255 0.2151 2.00%
2008-02-14 0 0.500 0.500 0.510 0.500 0.510 220,317 111,159 0.5045 0.214 0.214 0.218 0.214 0.218 515,342 0.2157 0.00%
2008-02-13 0 0.500 0.485 0.500 0.485 0.500 210,000 103,850 0.4945 0.214 0.207 0.214 0.207 0.214 491,209 0.2114 0.00%
2008-02-12 0 0.500 0.485 0.510 0.485 0.500 366,000 179,100 0.4893 0.214 0.207 0.218 0.207 0.214 856,108 0.2092 1.01%
2008-02-11 0 0.495 0.495 0.500 0.490 0.500 292,000 144,810 0.4959 0.212 0.212 0.214 0.209 0.214 683,015 0.2120 -1.00%
2008-02-06 0 0.500 0.490 0.500 0.490 0.500 753,000 372,600 0.4948 0.214 0.209 0.214 0.209 0.214 1,761,336 0.2115 -1.96%
2008-02-05 0 0.510 0.500 0.510 0.500 0.510 350,000 176,000 0.5029 0.218 0.214 0.218 0.214 0.218 818,682 0.2150 0.00%
2008-02-04 0 0.510 0.495 0.510 0.495 0.510 240,000 122,100 0.5088 0.218 0.212 0.218 0.212 0.218 561,382 0.2175 2.00%
2008-02-01 0 0.500 0.490 0.510 0.490 0.510 820,000 405,700 0.4948 0.214 0.209 0.218 0.209 0.218 1,918,055 0.2115 0.00%
2008-01-31 0 0.500 0.490 0.500 0.490 0.500 614,000 304,300 0.4956 0.214 0.209 0.214 0.209 0.214 1,436,202 0.2119 0.00%
2008-01-30 0 0.500 0.495 0.500 0.500 0.520 894,000 447,040 0.5000 0.214 0.212 0.214 0.214 0.222 2,091,148 0.2138 -5.66%
2008-01-29 0 0.530 0.510 0.530 0.520 0.530 130,000 67,900 0.5223 0.227 0.218 0.227 0.222 0.227 304,082 0.2233 1.92%
2008-01-28 0 0.520 0.500 0.520 0.500 0.530 410,000 208,900 0.5095 0.222 0.214 0.222 0.214 0.227 959,028 0.2178 -1.89%
2008-01-25 0 0.530 0.520 0.530 0.500 0.530 2,200,000 1,118,600 0.5085 0.227 0.222 0.227 0.214 0.227 5,146,002 0.2174 3.92%
2008-01-24 0 0.510 0.500 0.520 0.495 0.520 2,040,000 1,033,290 0.5065 0.218 0.214 0.222 0.212 0.222 4,771,747 0.2165 0.00%
2008-01-23 0 0.510 0.500 0.520 0.495 0.540 2,146,000 1,096,130 0.5108 0.218 0.214 0.222 0.212 0.231 5,019,691 0.2184 4.08%
2008-01-22 0 0.490 0.480 0.490 0.480 0.520 1,398,000 684,210 0.4894 0.209 0.205 0.209 0.205 0.222 3,270,050 0.2092 -7.55%
2008-01-21 0 0.530 0.520 0.560 0.530 0.560 2,082,000 1,140,300 0.5477 0.227 0.222 0.239 0.227 0.239 4,869,989 0.2341 -7.02%
2008-01-18 0 0.570 0.560 0.590 0.570 0.580 570,000 325,400 0.5709 0.244 0.239 0.252 0.244 0.248 1,333,282 0.2441 -1.72%
2008-01-17 0 0.580 0.560 0.580 0.550 0.580 818,000 459,160 0.5613 0.248 0.239 0.248 0.235 0.248 1,913,377 0.2400 1.75%
2008-01-16 0 0.570 0.560 0.570 0.570 0.600 2,461,000 1,450,040 0.5892 0.244 0.239 0.244 0.244 0.257 5,756,505 0.2519 -5.00%
2008-01-15 0 0.600 0.600 0.610 0.600 0.610 812,000 491,200 0.6049 0.257 0.257 0.261 0.257 0.261 1,899,343 0.2586 -3.23%
2008-01-14 0 0.620 0.610 0.620 0.610 0.620 272,000 165,940 0.6101 0.265 0.261 0.265 0.261 0.265 636,233 0.2608 0.00%
2008-01-11 0 0.620 0.610 0.630 0.610 0.620 248,000 152,780 0.6160 0.265 0.261 0.269 0.261 0.265 580,095 0.2634 -1.59%
2008-01-10 0 0.630 0.610 0.630 0.610 0.630 518,000 321,020 0.6197 0.269 0.261 0.269 0.261 0.269 1,211,650 0.2649 0.00%
2008-01-09 0 0.630 0.620 0.630 0.620 0.630 890,000 556,260 0.6250 0.269 0.265 0.269 0.265 0.269 2,081,792 0.2672 -1.56%
2008-01-08 0 0.640 0.630 0.640 0.620 0.640 990,000 627,040 0.6334 0.274 0.269 0.274 0.265 0.274 2,315,701 0.2708 1.59%
2008-01-07 0 0.630 0.620 0.640 0.620 0.630 416,000 261,080 0.6276 0.269 0.265 0.274 0.265 0.269 973,062 0.2683 0.00%
2008-01-04 0 0.630 0.630 0.640 0.610 0.640 908,000 567,200 0.6247 0.269 0.269 0.274 0.261 0.274 2,123,895 0.2671 0.00%
2008-01-03 0 0.630 0.620 0.640 0.620 0.630 1,966,000 1,235,920 0.6286 0.269 0.265 0.274 0.265 0.269 4,598,655 0.2688 0.00%
2008-01-02 0 0.630 0.610 0.630 0.620 0.640 1,020,000 632,560 0.6202 0.269 0.261 0.269 0.265 0.274 2,385,874 0.2651 0.00%
2007-12-31 0 0.630 0.620 0.640 0.630 0.630 478,000 301,140 0.6300 0.269 0.265 0.274 0.269 0.269 1,118,086 0.2693 0.00%
2007-12-28 0 0.630 0.620 0.630 0.610 0.640 294,000 184,320 0.6269 0.269 0.265 0.269 0.261 0.274 687,693 0.2680 1.61%
2007-12-27 0 0.620 0.620 0.640 0.580 0.630 1,924,000 1,194,480 0.6208 0.265 0.265 0.274 0.248 0.269 4,500,413 0.2654 -3.43%
2007-12-24 0 0.650 0.640 0.650 0.640 0.650 332,000 214,680 0.6466 0.274 0.270 0.274 0.270 0.274 786,256 0.2730 1.56%
2007-12-21 0 0.640 0.620 0.640 0.620 0.640 650,000 413,700 0.6365 0.270 0.262 0.270 0.262 0.270 1,539,356 0.2687 3.23%
2007-12-20 0 0.620 0.610 0.630 0.610 0.630 370,000 228,000 0.6162 0.262 0.258 0.266 0.258 0.266 876,249 0.2602 -1.59%
2007-12-19 0 0.630 0.610 0.630 0.610 0.630 762,000 472,860 0.6206 0.266 0.258 0.266 0.258 0.266 1,804,598 0.2620 1.61%
2007-12-18 0 0.620 0.610 0.620 0.610 0.630 562,000 348,240 0.6196 0.262 0.258 0.262 0.258 0.266 1,330,951 0.2616 0.00%
2007-12-17 0 0.620 0.600 0.630 0.620 0.640 751,400 473,340 0.6299 0.262 0.253 0.266 0.262 0.270 1,779,495 0.2660 -4.62%
2007-12-14 0 0.650 0.640 0.650 0.640 0.650 3,619,000 2,325,430 0.6426 0.274 0.270 0.274 0.270 0.274 8,570,659 0.2713 1.56%
2007-12-13 0 0.640 0.630 0.640 0.630 0.660 3,808,000 2,432,320 0.6387 0.270 0.266 0.270 0.266 0.279 9,018,256 0.2697 -3.03%
2007-12-12 0 0.660 0.650 0.660 0.650 0.680 2,777,125 1,837,575 0.6617 0.279 0.274 0.279 0.274 0.287 6,576,897 0.2794 0.00%
2007-12-11 0 0.660 0.650 0.660 0.650 0.660 322,000 209,920 0.6519 0.279 0.274 0.279 0.274 0.279 762,573 0.2753 1.54%
2007-12-10 0 0.650 0.640 0.650 0.640 0.650 314,000 202,920 0.6462 0.274 0.270 0.274 0.270 0.274 743,627 0.2729 1.56%
2007-12-07 0 0.640 0.630 0.640 0.630 0.670 784,000 513,860 0.6554 0.270 0.266 0.270 0.266 0.283 1,856,700 0.2768 -1.54%
2007-12-06 0 0.650 0.650 0.660 0.650 0.660 806,000 530,160 0.6578 0.274 0.274 0.279 0.274 0.279 1,908,801 0.2777 -1.52%
2007-12-05 0 0.660 0.650 0.660 0.630 0.660 1,020,000 666,720 0.6536 0.279 0.274 0.279 0.266 0.279 2,415,604 0.2760 3.13%
2007-12-04 0 0.640 0.630 0.640 0.620 0.640 534,837 336,565 0.6293 0.270 0.266 0.270 0.262 0.270 1,266,622 0.2657 1.59%
2007-12-03 0 0.630 0.630 0.640 0.620 0.650 490,000 308,780 0.6302 0.266 0.266 0.270 0.262 0.274 1,160,437 0.2661 -1.56%
2007-11-30 0 0.640 0.620 0.640 0.620 0.640 196,000 124,540 0.6354 0.270 0.262 0.270 0.262 0.270 464,175 0.2683 0.00%
2007-11-29 0 0.640 0.620 0.640 0.610 0.640 1,759,512 1,093,022 0.6212 0.270 0.262 0.270 0.258 0.270 4,166,946 0.2623 4.92%
2007-11-28 0 0.610 0.600 0.610 0.580 0.610 1,229,700 741,090 0.6027 0.258 0.253 0.258 0.245 0.258 2,912,224 0.2545 1.67%
2007-11-27 0 0.600 0.590 0.610 0.580 0.600 770,000 455,800 0.5919 0.253 0.249 0.258 0.245 0.253 1,823,544 0.2500 0.00%
2007-11-26 0 0.600 0.600 0.610 0.590 0.600 430,616 258,176 0.5996 0.253 0.253 0.258 0.249 0.253 1,019,802 0.2532 0.00%
2007-11-23 0 0.600 0.580 0.600 0.580 0.600 1,238,000 728,920 0.5888 0.253 0.245 0.253 0.245 0.253 2,931,880 0.2486 3.45%
2007-11-22 0 0.580 0.580 0.600 0.580 0.610 1,500,000 891,940 0.5946 0.245 0.245 0.253 0.245 0.258 3,552,359 0.2511 -4.92%
2007-11-21 0 0.610 0.610 0.620 0.610 0.630 1,154,000 717,160 0.6215 0.258 0.258 0.262 0.258 0.266 2,732,948 0.2624 -1.61%
2007-11-20 0 0.620 0.610 0.630 0.590 0.620 670,000 405,200 0.6048 0.262 0.258 0.266 0.249 0.262 1,586,720 0.2554 -1.59%
2007-11-19 0 0.630 0.610 0.630 0.610 0.630 1,165,675 723,815 0.6209 0.266 0.258 0.266 0.258 0.266 2,760,598 0.2622 -1.56%
2007-11-16 0 0.640 0.620 0.640 0.620 0.640 848,000 527,460 0.6220 0.270 0.262 0.270 0.262 0.270 2,008,267 0.2626 0.00%
2007-11-15 0 0.640 0.630 0.640 0.630 0.660 2,370,455 1,514,473 0.6389 0.270 0.266 0.270 0.266 0.279 5,613,805 0.2698 -1.54%
2007-11-14 0 0.650 0.640 0.650 0.640 0.650 1,850,000 1,186,640 0.6414 0.274 0.270 0.274 0.270 0.274 4,381,243 0.2708 1.56%
2007-11-13 0 0.640 0.620 0.640 0.610 0.660 2,776,000 1,764,340 0.6356 0.270 0.262 0.270 0.258 0.279 6,574,233 0.2684 -3.03%
2007-11-12 0 0.660 0.650 0.660 0.640 0.670 2,744,000 1,796,620 0.6547 0.279 0.274 0.279 0.270 0.283 6,498,449 0.2765 -1.49%
2007-11-09 0 0.670 0.660 0.670 0.660 0.680 844,000 565,120 0.6696 0.283 0.279 0.283 0.279 0.287 1,998,794 0.2827 0.00%
2007-11-08 0 0.670 0.660 0.670 0.640 0.680 2,072,000 1,360,100 0.6564 0.283 0.279 0.283 0.270 0.287 4,906,992 0.2772 -1.47%
2007-11-07 0 0.680 0.670 0.680 0.640 0.700 6,583,000 4,438,220 0.6742 0.287 0.283 0.287 0.270 0.296 15,590,120 0.2847 4.62%
2007-11-06 0 0.650 0.630 0.650 0.620 0.650 1,920,000 1,218,660 0.6347 0.274 0.266 0.274 0.262 0.274 4,547,020 0.2680 3.17%
2007-11-05 0 0.630 0.620 0.640 0.620 0.640 1,684,837 1,060,016 0.6292 0.266 0.262 0.270 0.262 0.270 3,990,097 0.2657 1.61%
2007-11-02 0 0.620 0.620 0.640 0.610 0.630 746,875 468,488 0.6273 0.262 0.262 0.270 0.258 0.266 1,768,779 0.2649 -4.62%
2007-11-01 0 0.650 0.630 0.650 0.630 0.650 2,116,000 1,353,400 0.6396 0.274 0.266 0.274 0.266 0.274 5,011,195 0.2701 1.56%
2007-10-31 0 0.640 0.620 0.640 0.620 0.640 1,162,000 726,040 0.6248 0.270 0.262 0.270 0.262 0.270 2,751,894 0.2638 1.59%
2007-10-30 0 0.630 0.620 0.630 0.630 0.660 1,670,000 1,064,940 0.6377 0.266 0.262 0.266 0.266 0.279 3,954,960 0.2693 -3.08%
2007-10-29 0 0.650 0.640 0.650 0.600 0.660 4,869,392 3,119,412 0.6406 0.274 0.270 0.274 0.253 0.279 11,531,886 0.2705 6.56%
2007-10-26 0 0.610 0.600 0.610 0.590 0.620 2,626,000 1,595,920 0.6077 0.258 0.253 0.258 0.249 0.262 6,218,997 0.2566 0.00%
2007-10-25 0 0.610 0.600 0.620 0.590 0.610 1,663,500 988,400 0.5942 0.258 0.253 0.262 0.249 0.258 3,939,566 0.2509 1.67%
2007-10-24 0 0.600 0.590 0.600 0.570 0.600 886,000 524,660 0.5922 0.253 0.249 0.253 0.241 0.253 2,098,260 0.2500 1.69%
2007-10-23 0 0.590 0.590 0.600 0.590 0.590 751,000 443,050 0.5899 0.249 0.249 0.253 0.249 0.249 1,778,548 0.2491 0.00%
2007-10-22 0 0.590 0.580 0.590 0.560 0.600 2,632,000 1,503,820 0.5714 0.249 0.245 0.249 0.236 0.253 6,233,206 0.2413 -1.67%
2007-10-18 0 0.600 0.590 0.600 0.570 0.600 2,091,950 1,245,543 0.5954 0.253 0.249 0.253 0.241 0.253 4,954,239 0.2514 1.69%
2007-10-17 0 0.590 0.590 0.600 0.570 0.600 1,290,000 752,820 0.5836 0.249 0.249 0.253 0.241 0.253 3,055,029 0.2464 0.00%
2007-10-16 0 0.590 0.580 0.600 0.580 0.600 1,762,000 1,038,940 0.5896 0.249 0.245 0.253 0.245 0.253 4,172,838 0.2490 -1.67%
2007-10-15 0 0.600 0.590 0.600 0.590 0.620 3,089,750 1,858,418 0.6015 0.253 0.249 0.253 0.249 0.262 7,317,268 0.2540 1.69%
2007-10-12 0 0.590 0.580 0.590 0.560 0.590 4,038,000 2,306,360 0.5712 0.249 0.245 0.249 0.236 0.249 9,562,951 0.2412 1.72%
2007-10-11 0 0.580 0.560 0.580 0.550 0.580 2,242,000 1,267,620 0.5654 0.245 0.236 0.245 0.232 0.245 5,309,593 0.2387 3.57%
2007-10-10 0 0.560 0.560 0.570 0.560 0.560 2,004,069 1,122,276 0.5600 0.236 0.236 0.241 0.236 0.236 4,746,115 0.2365 1.82%
2007-10-09 0 0.550 0.550 0.560 0.550 0.570 1,320,000 740,860 0.5613 0.232 0.232 0.236 0.232 0.241 3,126,076 0.2370 0.00%
2007-10-08 0 0.550 0.540 0.560 0.540 0.550 4,702,167 2,580,189 0.5487 0.232 0.228 0.236 0.228 0.232 11,135,857 0.2317 1.85%
2007-10-05 0 0.540 0.530 0.540 0.510 0.540 986,250 525,305 0.5326 0.228 0.224 0.228 0.215 0.228 2,335,676 0.2249 3.85%
2007-10-04 0 0.520 0.510 0.520 0.495 0.530 1,422,000 727,880 0.5119 0.220 0.215 0.220 0.209 0.224 3,367,637 0.2161 -1.89%
2007-10-03 0 0.530 0.530 0.540 0.520 0.550 736,000 393,760 0.5350 0.224 0.224 0.228 0.220 0.232 1,743,024 0.2259 -1.85%
2007-10-02 0 0.540 0.540 0.550 0.530 0.550 1,208,000 659,740 0.5461 0.228 0.228 0.232 0.224 0.232 2,860,833 0.2306 0.00%
2007-09-28 0 0.540 0.540 0.550 0.540 0.560 974,000 532,260 0.5465 0.228 0.228 0.232 0.228 0.236 2,306,665 0.2307 -3.57%
2007-09-27 0 0.560 0.550 0.570 0.550 0.570 1,360,000 753,640 0.5541 0.236 0.232 0.241 0.232 0.241 3,220,806 0.2340 1.82%
2007-09-25 0 0.550 0.550 0.560 0.540 0.560 1,340,000 738,500 0.5511 0.232 0.232 0.236 0.228 0.236 3,173,441 0.2327 1.85%
2007-09-24 0 0.540 0.530 0.550 0.530 0.550 1,142,000 617,300 0.5405 0.228 0.224 0.232 0.224 0.232 2,704,529 0.2282 -1.82%
2007-09-21 0 0.550 0.550 0.560 0.530 0.550 1,500,000 820,300 0.5469 0.232 0.232 0.236 0.224 0.232 3,552,359 0.2309 1.85%
2007-09-20 0 0.540 0.540 0.550 0.540 0.550 654,000 357,180 0.5461 0.228 0.228 0.232 0.228 0.232 1,548,829 0.2306 -1.82%
2007-09-19 0 0.550 0.540 0.550 0.540 0.560 570,335 313,451 0.5496 0.232 0.228 0.232 0.228 0.236 1,350,690 0.2321 1.85%
2007-09-18 0 0.540 0.540 0.550 0.540 0.550 320,000 173,160 0.5411 0.228 0.228 0.232 0.228 0.232 757,837 0.2285 0.00%
2007-09-17 0 0.540 0.550 0.560 0.530 0.550 584,500 316,935 0.5422 0.228 0.232 0.236 0.224 0.232 1,384,236 0.2290 -3.57%
2007-09-14 0 0.560 0.560 0.570 0.550 0.590 3,257,500 1,820,710 0.5589 0.236 0.236 0.241 0.232 0.249 7,714,540 0.2360 -5.08%
2007-09-13 0 0.590 0.570 0.590 0.570 0.670 7,070,335 4,362,044 0.6170 0.249 0.241 0.249 0.241 0.283 16,744,246 0.2605 9.26%
2007-09-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2007-09-10 0 0.540 0.540 0.550 0.540 0.560 1,552,000 842,220 0.5427 0.228 0.228 0.232 0.228 0.236 3,675,508 0.2291 0.00%
2007-09-07 0 0.540 0.530 0.540 0.520 0.550 748,000 408,320 0.5459 0.228 0.224 0.228 0.220 0.232 1,771,443 0.2305 0.00%
2007-09-06 0 0.540 0.540 0.550 0.520 0.540 575,273 308,837 0.5369 0.228 0.228 0.232 0.220 0.228 1,362,384 0.2267 0.00%
2007-09-05 0 0.540 0.540 0.550 0.540 0.540 582,000 314,280 0.5400 0.228 0.228 0.232 0.228 0.228 1,378,315 0.2280 0.00%
2007-09-04 0 0.540 0.540 0.550 0.540 0.550 755,700 410,027 0.5426 0.228 0.228 0.232 0.228 0.232 1,789,679 0.2291 1.89%
2007-09-03 0 0.530 0.530 0.550 0.520 0.560 556,000 303,060 0.5451 0.224 0.224 0.232 0.220 0.236 1,316,741 0.2302 -1.85%
2007-08-31 0 0.540 0.540 0.550 0.530 0.550 958,000 517,780 0.5405 0.228 0.228 0.232 0.224 0.232 2,268,773 0.2282 0.00%
2007-08-30 0 0.540 0.540 0.560 0.540 0.580 1,103,105 606,261 0.5496 0.228 0.228 0.236 0.228 0.245 2,612,417 0.2321 1.89%
2007-08-29 0 0.530 0.530 0.540 0.520 0.540 1,896,000 1,000,200 0.5275 0.224 0.224 0.228 0.220 0.228 4,490,182 0.2228 -5.36%
2007-08-28 0 0.560 0.550 0.560 0.560 0.590 2,044,000 1,175,860 0.5753 0.236 0.232 0.236 0.236 0.249 4,840,681 0.2429 -1.75%
2007-08-27 0 0.570 0.560 0.580 0.530 0.580 2,485,105 1,388,853 0.5589 0.241 0.236 0.245 0.224 0.245 5,885,324 0.2360 5.56%
2007-08-24 0 0.540 0.530 0.550 0.520 0.540 1,638,000 868,740 0.5304 0.228 0.224 0.232 0.220 0.228 3,879,176 0.2239 1.89%
2007-08-23 0 0.530 0.520 0.530 0.480 0.540 2,166,000 1,129,620 0.5215 0.224 0.220 0.224 0.203 0.228 5,129,607 0.2202 3.92%
2007-08-22 0 0.510 0.495 0.510 0.495 0.510 1,712,000 855,950 0.5000 0.215 0.209 0.215 0.209 0.215 4,054,426 0.2111 2.00%
2007-08-21 0 0.500 0.490 0.500 0.490 0.520 2,648,000 1,330,280 0.5024 0.211 0.207 0.211 0.207 0.220 6,271,098 0.2121 0.00%
2007-08-20 0 0.500 0.495 0.500 0.490 0.510 1,308,000 653,310 0.4995 0.211 0.209 0.211 0.207 0.215 3,097,657 0.2109 6.38%
2007-08-17 0 0.470 0.465 0.470 0.450 0.490 6,248,337 2,911,455 0.4660 0.198 0.196 0.198 0.190 0.207 14,797,558 0.1968 -4.08%
2007-08-16 0 0.490 0.490 0.495 0.480 0.500 3,048,167 1,488,870 0.4884 0.207 0.207 0.209 0.203 0.211 7,218,789 0.2062 -7.55%
2007-08-15 0 0.530 0.520 0.530 0.510 0.530 1,582,000 817,240 0.5166 0.224 0.220 0.224 0.215 0.224 3,746,555 0.2181 0.00%
2007-08-14 0 0.530 0.530 0.550 0.530 0.540 456,000 242,680 0.5322 0.224 0.224 0.232 0.224 0.228 1,079,917 0.2247 0.00%
2007-08-13 0 0.530 0.520 0.530 0.520 0.550 1,292,000 691,460 0.5352 0.224 0.220 0.224 0.220 0.232 3,059,765 0.2260 1.92%
2007-08-10 0 0.520 0.510 0.520 0.495 0.530 1,928,000 998,440 0.5179 0.220 0.215 0.220 0.209 0.224 4,565,966 0.2187 -5.45%
2007-08-09 0 0.550 0.550 0.560 0.550 0.570 2,170,000 1,218,320 0.5614 0.232 0.232 0.236 0.232 0.241 5,139,080 0.2371 0.00%
2007-08-08 0 0.550 0.550 0.560 0.510 0.560 2,644,000 1,411,860 0.5340 0.232 0.232 0.236 0.215 0.236 6,261,625 0.2255 7.84%
2007-08-07 0 0.510 0.510 0.530 0.510 0.590 2,630,000 1,434,580 0.5455 0.215 0.215 0.224 0.215 0.249 6,228,470 0.2303 -8.93%
2007-08-06 0 0.580 0.580 0.590 0.570 0.600 2,144,000 1,243,700 0.5801 0.236 0.236 0.241 0.232 0.245 5,258,845 0.2365 -3.33%
2007-08-03 0 0.600 0.600 0.610 0.590 0.630 3,578,837 2,160,787 0.6038 0.245 0.245 0.249 0.241 0.257 8,778,241 0.2462 -3.23%
2007-08-02 0 0.620 0.610 0.620 0.610 0.650 2,660,000 1,653,280 0.6215 0.253 0.249 0.253 0.249 0.265 6,524,500 0.2534 -3.12%
2007-08-01 0 0.640 0.630 0.640 0.610 0.680 6,358,000 4,030,560 0.6339 0.261 0.257 0.261 0.249 0.277 15,595,026 0.2585 -3.03%
2007-07-31 0 0.660 0.660 0.670 0.650 0.690 8,116,000 5,427,320 0.6687 0.269 0.269 0.273 0.265 0.281 19,907,083 0.2726 3.13%
2007-07-30 0 0.640 0.640 0.650 0.610 0.670 6,618,000 4,239,620 0.6406 0.261 0.261 0.265 0.249 0.273 16,232,759 0.2612 3.23%
2007-07-27 0 0.620 0.610 0.620 0.610 0.630 4,834,000 2,991,520 0.6188 0.253 0.249 0.253 0.249 0.257 11,856,929 0.2523 -4.62%
2007-07-26 0 0.650 0.640 0.650 0.630 0.670 5,176,000 3,338,760 0.6450 0.265 0.261 0.265 0.257 0.273 12,695,793 0.2630 -1.52%
2007-07-25 0 0.660 0.650 0.660 0.640 0.660 2,536,000 1,643,220 0.6480 0.269 0.265 0.269 0.261 0.269 6,220,350 0.2642 1.54%
2007-07-24 0 0.650 0.640 0.650 0.640 0.670 3,502,000 2,257,580 0.6447 0.265 0.261 0.265 0.261 0.273 8,589,774 0.2628 0.00%
2007-07-23 0 0.650 0.640 0.650 0.640 0.670 5,164,950 3,356,899 0.6499 0.265 0.261 0.265 0.261 0.273 12,668,690 0.2650 -1.52%
2007-07-20 0 0.660 0.650 0.660 0.650 0.680 4,206,000 2,768,020 0.6581 0.269 0.265 0.269 0.265 0.277 10,316,559 0.2683 -2.94%
2007-07-19 0 0.680 0.670 0.680 0.630 0.690 6,782,837 4,462,067 0.6578 0.277 0.273 0.277 0.257 0.281 16,637,075 0.2682 4.62%
2007-07-18 0 0.650 0.650 0.660 0.640 0.690 7,277,227 4,789,593 0.6582 0.265 0.265 0.269 0.261 0.281 17,849,724 0.2683 -5.80%
2007-07-17 0 0.690 0.680 0.690 0.650 0.730 6,673,000 4,666,650 0.6993 0.281 0.277 0.281 0.265 0.298 16,367,664 0.2851 -1.43%
2007-07-16 0 0.700 0.700 0.710 0.660 0.750 15,214,000 10,695,240 0.7030 0.285 0.285 0.289 0.269 0.306 37,317,195 0.2866 -5.41%
2007-07-13 0 0.740 0.730 0.740 0.640 0.830 74,501,100 56,152,618 0.7537 0.302 0.298 0.302 0.261 0.338 182,737,747 0.3073 17.46%
2007-07-12 0 0.630 0.620 0.630 0.610 0.650 6,936,050 4,356,250 0.6281 0.257 0.253 0.257 0.249 0.265 17,012,878 0.2561 -1.56%
2007-07-11 0 0.640 0.630 0.640 0.550 0.670 20,108,000 12,587,680 0.6260 0.261 0.257 0.261 0.224 0.273 49,321,293 0.2552 12.28%
2007-07-10 0 0.570 0.560 0.580 0.560 0.580 2,143,000 1,223,350 0.5709 0.232 0.228 0.236 0.228 0.236 5,256,392 0.2327 1.79%
2007-07-09 0 0.560 0.560 0.570 0.560 0.590 3,137,980 1,803,729 0.5748 0.228 0.228 0.232 0.228 0.241 7,696,898 0.2343 -3.45%
2007-07-06 0 0.580 0.570 0.580 0.520 0.590 8,140,502 4,643,001 0.5704 0.236 0.232 0.236 0.212 0.241 19,967,182 0.2325 11.54%
2007-07-05 0 0.520 0.520 0.530 0.510 0.520 1,374,670 714,022 0.5194 0.212 0.212 0.216 0.208 0.212 3,371,817 0.2118 0.00%
2007-07-04 0 0.520 0.500 0.520 0.510 0.520 1,785,750 917,893 0.5140 0.212 0.204 0.212 0.208 0.212 4,380,122 0.2096 1.96%
2007-07-03 0 0.510 0.510 0.520 0.500 0.530 1,688,742 866,316 0.5130 0.208 0.208 0.212 0.204 0.216 4,142,179 0.2091 0.00%
2007-06-29 0 0.510 0.500 0.510 0.495 0.510 4,330,000 2,180,940 0.5037 0.208 0.204 0.208 0.202 0.208 10,620,708 0.2053 0.00%
2007-06-28 0 0.510 0.500 0.510 0.510 0.540 2,550,837 1,324,882 0.5194 0.208 0.204 0.208 0.208 0.220 6,256,743 0.2118 -3.77%
2007-06-27 0 0.530 0.520 0.530 0.520 0.530 1,658,000 867,460 0.5232 0.216 0.212 0.216 0.212 0.216 4,066,775 0.2133 0.00%
2007-06-26 0 0.530 0.520 0.530 0.520 0.530 1,510,000 789,060 0.5226 0.216 0.212 0.216 0.212 0.216 3,703,757 0.2130 -1.85%
2007-06-25 0 0.540 0.520 0.540 0.520 0.540 1,498,000 794,860 0.5306 0.220 0.212 0.220 0.212 0.220 3,674,324 0.2163 -1.82%
2007-06-22 0 0.550 0.550 0.560 0.540 0.550 1,793,800 977,660 0.5450 0.224 0.224 0.228 0.220 0.224 4,399,868 0.2222 1.85%
2007-06-21 0 0.540 0.540 0.560 0.530 0.550 2,264,000 1,233,280 0.5447 0.220 0.220 0.228 0.216 0.224 5,553,183 0.2221 -1.82%
2007-06-20 0 0.550 0.540 0.560 0.550 0.570 2,210,850 1,233,942 0.5581 0.224 0.220 0.228 0.224 0.232 5,422,816 0.2275 -1.79%
2007-06-18 0 0.560 0.540 0.560 0.540 0.580 4,038,000 2,250,120 0.5572 0.228 0.220 0.228 0.220 0.236 9,904,485 0.2272 0.00%
2007-06-15 0 0.560 0.550 0.560 0.550 0.610 8,214,000 4,709,200 0.5733 0.228 0.224 0.228 0.224 0.249 20,147,459 0.2337 -5.08%
2007-06-14 0 0.590 0.590 0.600 0.590 0.620 7,701,125 4,663,944 0.6056 0.241 0.241 0.245 0.241 0.253 18,889,469 0.2469 0.00%
2007-06-13 0 0.590 0.590 0.600 0.570 0.620 5,620,000 3,318,280 0.5904 0.241 0.241 0.245 0.232 0.253 13,784,845 0.2407 -3.28%
2007-06-12 0 0.610 0.600 0.610 0.580 0.620 23,665,502 14,260,431 0.6026 0.249 0.245 0.249 0.236 0.253 58,047,204 0.2457 7.02%
2007-06-11 0 0.570 0.570 0.580 0.530 0.570 5,948,000 3,226,980 0.5425 0.232 0.232 0.236 0.216 0.232 14,589,370 0.2212 9.62%
2007-06-08 0 0.520 0.520 0.530 0.510 0.530 2,775,000 1,446,590 0.5213 0.212 0.212 0.216 0.208 0.216 6,806,574 0.2125 -1.89%
2007-06-07 0 0.530 0.520 0.530 0.500 0.540 4,292,000 2,223,440 0.5180 0.216 0.212 0.216 0.204 0.220 10,527,501 0.2112 6.00%
2007-06-06 0 0.500 0.500 0.520 0.490 0.520 3,370,000 1,711,700 0.5079 0.204 0.204 0.212 0.200 0.212 8,266,002 0.2071 0.00%
2007-06-05 0 0.500 0.500 0.510 0.480 0.510 4,047,170 2,017,720 0.4986 0.204 0.204 0.208 0.196 0.208 9,926,977 0.2033 0.00%
2007-06-04 0 0.500 0.500 0.520 0.500 0.530 1,672,000 861,840 0.5155 0.204 0.204 0.212 0.204 0.216 4,101,114 0.2101 -5.66%
2007-06-01 0 0.530 0.520 0.530 0.520 0.540 2,692,000 1,412,800 0.5248 0.216 0.212 0.216 0.212 0.220 6,602,990 0.2140 -1.85%
2007-05-31 0 0.540 0.530 0.540 0.520 0.540 3,579,500 1,885,490 0.5267 0.220 0.216 0.220 0.212 0.220 8,779,867 0.2148 5.88%
2007-05-30 0 0.510 0.500 0.520 0.495 0.550 9,328,000 4,759,080 0.5102 0.208 0.204 0.212 0.202 0.224 22,879,900 0.2080 -7.27%
2007-05-29 0 0.550 0.540 0.550 0.540 0.570 6,923,150 3,825,562 0.5526 0.224 0.220 0.224 0.220 0.232 16,981,237 0.2253 -1.79%
2007-05-28 0 0.560 0.560 0.570 0.560 0.600 9,242,000 5,350,520 0.5789 0.228 0.228 0.232 0.228 0.245 22,668,957 0.2360 -1.75%
2007-05-25 0 0.570 0.560 0.570 0.500 0.580 8,136,000 4,488,720 0.5517 0.232 0.228 0.232 0.204 0.236 19,956,139 0.2249 7.55%
2007-05-23 0 0.530 0.510 0.530 0.495 0.540 4,626,000 2,398,460 0.5185 0.216 0.208 0.216 0.202 0.220 11,346,743 0.2114 3.92%
2007-05-22 0 0.510 0.500 0.520 0.500 0.530 5,252,000 2,666,540 0.5077 0.208 0.204 0.212 0.204 0.216 12,882,208 0.2070 -3.77%
2007-05-21 0 0.530 0.520 0.530 0.510 0.570 13,122,505 7,042,173 0.5366 0.216 0.212 0.216 0.208 0.232 32,187,135 0.2188 -1.85%
2007-05-18 0 0.540 0.530 0.540 0.420 0.560 36,366,749 18,598,781 0.5114 0.220 0.216 0.220 0.171 0.228 89,201,069 0.2085 24.14%
2007-05-17 0 0.435 0.425 0.445 0.415 0.450 10,815,000 4,753,860 0.4396 0.177 0.173 0.181 0.169 0.183 26,527,242 0.1792 3.57%
2007-05-16 0 0.420 0.415 0.420 0.410 0.425 1,242,000 513,840 0.4137 0.171 0.169 0.171 0.167 0.173 3,046,402 0.1687 -1.18%
2007-05-15 0 0.425 0.415 0.425 0.415 0.435 2,078,669 878,009 0.4224 0.173 0.169 0.173 0.169 0.177 5,098,600 0.1722 -1.16%
2007-05-14 0 0.430 0.425 0.430 0.420 0.445 3,801,000 1,615,580 0.4250 0.175 0.173 0.175 0.171 0.181 9,323,167 0.1733 2.38%
2007-05-11 0 0.420 0.420 0.425 0.400 0.420 2,656,000 1,087,370 0.4094 0.171 0.171 0.173 0.163 0.171 6,514,688 0.1669 3.70%
2007-05-10 0 0.405 0.400 0.405 0.400 0.405 1,361,500 545,793 0.4009 0.165 0.163 0.165 0.163 0.165 3,339,514 0.1634 1.25%
2007-05-09 0 0.400 0.395 0.400 0.395 0.400 772,000 307,500 0.3983 0.163 0.161 0.163 0.161 0.163 1,893,577 0.1624 0.00%
2007-05-08 0 0.400 0.395 0.400 0.395 0.400 910,837 361,428 0.3968 0.163 0.161 0.163 0.161 0.163 2,234,119 0.1618 0.00%
2007-05-07 0 0.400 0.395 0.400 0.395 0.400 733,125 290,718 0.3965 0.163 0.161 0.163 0.161 0.163 1,798,223 0.1617 1.27%
2007-05-04 0 0.395 0.395 0.400 0.395 0.400 854,000 338,780 0.3967 0.161 0.161 0.163 0.161 0.163 2,094,708 0.1617 -1.25%
2007-05-03 0 0.400 0.395 0.400 0.395 0.405 678,000 271,050 0.3998 0.163 0.161 0.163 0.161 0.165 1,663,012 0.1630 0.00%
2007-05-02 0 0.400 0.395 0.400 0.390 0.400 946,000 375,630 0.3971 0.163 0.161 0.163 0.159 0.163 2,320,367 0.1619 0.00%
2007-04-30 0 0.400 0.390 0.400 0.390 0.400 1,092,000 430,160 0.3939 0.163 0.159 0.163 0.159 0.163 2,678,479 0.1606 -1.23%
2007-04-27 0 0.405 0.395 0.405 0.395 0.405 1,345,125 539,648 0.4012 0.165 0.161 0.165 0.161 0.165 3,299,349 0.1636 1.25%
2007-04-26 1 - - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2007-04-25 0 0.400 0.395 0.400 0.395 0.405 1,683,000 674,455 0.4007 0.163 0.161 0.163 0.161 0.165 4,128,095 0.1634 0.00%
2007-04-24 0 0.400 0.395 0.400 0.395 0.400 677,800 270,254 0.3987 0.163 0.161 0.163 0.161 0.163 1,662,521 0.1626 1.27%
2007-04-23 0 0.395 0.390 0.400 0.390 0.405 2,326,000 916,420 0.3940 0.161 0.159 0.163 0.159 0.165 5,705,258 0.1606 -1.25%
2007-04-20 0 0.400 0.390 0.400 0.395 0.410 2,358,000 953,060 0.4042 0.163 0.159 0.163 0.161 0.167 5,783,748 0.1648 1.27%
2007-04-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2007-04-18 1 0.395 0.390 0.395 0.390 0.395 510,000 199,000 0.3902 0.161 0.159 0.161 0.159 0.161 1,250,938 0.1591 0.00%
2007-04-17 0 0.395 0.390 0.395 0.390 0.395 1,770,000 695,410 0.3929 0.161 0.159 0.161 0.159 0.161 4,341,490 0.1602 0.00%
2007-04-16 0 0.395 0.385 0.395 0.390 0.395 1,498,342 585,333 0.3907 0.161 0.157 0.161 0.159 0.161 3,675,162 0.1593 1.28%
2007-04-13 0 0.390 0.385 0.390 0.385 0.395 729,417 285,304 0.3911 0.159 0.157 0.159 0.157 0.161 1,789,128 0.1595 -1.27%
2007-04-12 0 0.395 0.390 0.395 0.390 0.395 1,473,500 579,345 0.3932 0.161 0.159 0.161 0.159 0.161 3,614,229 0.1603 -1.25%
2007-04-11 0 0.400 0.390 0.400 0.390 0.400 1,104,000 437,840 0.3966 0.163 0.159 0.163 0.159 0.163 2,707,913 0.1617 1.27%
2007-04-10 0 0.395 0.385 0.395 0.390 0.405 2,330,000 922,370 0.3959 0.161 0.157 0.161 0.159 0.165 5,715,069 0.1614 -1.25%
2007-04-04 0 0.400 0.395 0.400 0.395 0.400 1,476,000 586,980 0.3977 0.163 0.161 0.163 0.161 0.163 3,620,362 0.1621 2.56%
2007-04-03 0 0.390 0.390 0.395 0.390 0.395 1,864,000 730,480 0.3919 0.159 0.159 0.161 0.159 0.161 4,572,055 0.1598 -1.27%
2007-04-02 0 0.395 0.390 0.395 0.390 0.400 1,020,000 401,200 0.3933 0.161 0.159 0.161 0.159 0.163 2,501,876 0.1604 0.00%
2007-03-30 0 0.395 0.390 0.395 0.390 0.400 839,000 330,540 0.3940 0.161 0.159 0.161 0.159 0.163 2,057,916 0.1606 0.00%
2007-03-29 0 0.395 0.395 0.400 0.390 0.405 1,362,000 539,560 0.3962 0.161 0.161 0.163 0.159 0.165 3,340,740 0.1615 -1.25%
2007-03-28 0 0.400 0.400 0.405 0.395 0.410 944,000 374,850 0.3971 0.163 0.163 0.165 0.161 0.167 2,315,462 0.1619 2.56%
2007-03-27 0 0.390 0.390 0.400 0.390 0.400 1,326,110 522,611 0.3941 0.159 0.159 0.163 0.159 0.163 3,252,708 0.1607 -2.50%
2007-03-26 0 0.400 0.400 0.405 0.400 0.410 1,459,000 589,500 0.4040 0.163 0.163 0.165 0.163 0.167 3,578,664 0.1647 1.27%
2007-03-23 0 0.395 0.395 0.400 0.390 0.420 5,942,958 2,401,651 0.4041 0.161 0.161 0.163 0.159 0.171 14,577,003 0.1648 3.95%
2007-03-22 0 0.380 0.375 0.385 0.380 0.385 710,000 270,050 0.3804 0.155 0.153 0.157 0.155 0.157 1,741,502 0.1551 -2.56%
2007-03-21 0 0.390 0.380 0.390 0.375 0.390 966,000 368,760 0.3817 0.159 0.155 0.159 0.153 0.159 2,369,424 0.1556 4.00%
2007-03-20 0 0.375 0.375 0.380 0.375 0.390 1,660,000 633,350 0.3815 0.153 0.153 0.155 0.153 0.159 4,071,680 0.1556 -2.60%
2007-03-19 0 0.385 0.385 0.400 0.375 0.420 1,250,000 488,230 0.3906 0.157 0.157 0.163 0.153 0.171 3,066,024 0.1592 2.67%
2007-03-16 0 0.375 0.375 0.380 0.375 0.385 692,000 262,820 0.3798 0.153 0.153 0.155 0.153 0.157 1,697,351 0.1548 -2.60%
2007-03-15 0 0.385 0.380 0.385 0.375 0.390 1,540,000 588,900 0.3824 0.157 0.155 0.157 0.153 0.159 3,777,342 0.1559 2.67%
2007-03-14 0 0.375 0.370 0.375 0.350 0.375 654,000 235,530 0.3601 0.153 0.151 0.153 0.143 0.153 1,604,144 0.1468 -1.32%
2007-03-13 0 0.380 0.370 0.385 0.380 0.380 228,000 86,640 0.3800 0.155 0.151 0.157 0.155 0.155 559,243 0.1549 0.00%
2007-03-12 0 0.380 0.375 0.385 0.380 0.380 152,000 57,760 0.3800 0.155 0.153 0.157 0.155 0.155 372,829 0.1549 0.00%
2007-03-09 0 0.380 0.370 0.385 0.370 0.380 292,000 109,090 0.3736 0.155 0.151 0.157 0.151 0.155 716,223 0.1523 1.33%
2007-03-08 0 0.375 0.370 0.375 0.375 0.375 124,000 46,500 0.3750 0.153 0.151 0.153 0.153 0.153 304,150 0.1529 -1.32%
2007-03-07 0 0.380 0.365 0.380 0.365 0.380 598,000 220,020 0.3679 0.155 0.149 0.155 0.149 0.155 1,466,786 0.1500 2.70%
2007-03-06 0 0.370 0.370 0.380 0.355 0.370 988,000 359,290 0.3637 0.151 0.151 0.155 0.145 0.151 2,423,386 0.1483 4.23%
2007-03-05 0 0.355 0.345 0.355 0.350 0.370 2,044,000 732,160 0.3582 0.145 0.141 0.145 0.143 0.151 5,013,563 0.1460 -6.58%
2007-03-02 0 0.380 0.375 0.380 0.375 0.390 1,392,000 532,130 0.3823 0.155 0.153 0.155 0.153 0.159 3,414,325 0.1559 -2.56%
2007-03-01 0 0.390 0.385 0.395 0.385 0.395 2,045,500 797,865 0.3901 0.159 0.157 0.161 0.157 0.161 5,017,242 0.1590 1.30%
2007-02-28 0 0.385 0.380 0.385 0.370 0.390 1,774,000 679,780 0.3832 0.157 0.155 0.157 0.151 0.159 4,351,302 0.1562 -3.75%
2007-02-27 0 0.400 0.400 0.405 0.395 0.415 1,000,345 406,619 0.4065 0.163 0.163 0.165 0.161 0.169 2,453,666 0.1657 -3.61%
2007-02-26 0 0.415 0.415 0.420 0.390 0.435 2,304,345 950,128 0.4123 0.169 0.169 0.171 0.159 0.177 5,652,142 0.1681 5.06%
2007-02-23 0 0.395 0.385 0.395 0.390 0.395 390,000 153,200 0.3928 0.161 0.157 0.161 0.159 0.161 956,600 0.1602 0.00%
2007-02-22 0 0.395 0.390 0.395 0.390 0.395 458,000 179,120 0.3911 0.161 0.159 0.161 0.159 0.161 1,123,391 0.1594 1.28%
2007-02-21 0 0.390 0.390 0.395 0.385 0.395 806,177 312,208 0.3873 0.159 0.159 0.161 0.157 0.161 1,977,407 0.1579 1.30%
2007-02-16 0 0.385 0.385 0.390 0.375 0.395 292,000 111,940 0.3834 0.157 0.157 0.159 0.153 0.161 716,223 0.1563 -1.28%
2007-02-15 0 0.390 0.380 0.390 0.375 0.390 334,000 128,640 0.3851 0.159 0.155 0.159 0.153 0.159 819,242 0.1570 0.00%
2007-02-14 0 0.390 0.380 0.390 0.385 0.390 20,000 7,730 0.3865 0.159 0.155 0.159 0.157 0.159 49,056 0.1576 2.63%
2007-02-13 0 0.380 0.380 0.390 0.380 0.385 1,532,000 584,810 0.3817 0.155 0.155 0.159 0.155 0.157 3,757,719 0.1556 -1.30%
2007-02-12 0 0.385 0.385 0.390 0.370 0.390 1,506,750 572,308 0.3798 0.157 0.157 0.159 0.151 0.159 3,695,786 0.1549 2.67%
2007-02-09 0 0.375 0.375 0.380 0.375 0.385 1,704,000 647,200 0.3798 0.153 0.153 0.155 0.153 0.157 4,179,604 0.1548 -3.85%
2007-02-08 0 0.390 0.380 0.390 0.380 0.395 1,340,000 517,620 0.3863 0.159 0.155 0.159 0.155 0.161 3,286,778 0.1575 -1.27%
2007-02-07 0 0.395 0.395 0.400 0.390 0.410 965,500 382,933 0.3966 0.161 0.161 0.163 0.159 0.167 2,368,197 0.1617 -2.47%
2007-02-06 0 0.405 0.400 0.405 0.395 0.420 3,126,670 1,285,623 0.4112 0.165 0.163 0.165 0.161 0.171 7,669,157 0.1676 1.25%
2007-02-05 0 0.400 0.395 0.400 0.380 0.400 4,025,961 1,583,645 0.3934 0.163 0.161 0.163 0.155 0.163 9,874,955 0.1604 8.11%
2007-02-02 0 0.370 0.370 0.375 0.370 0.375 455,000 170,020 0.3737 0.151 0.151 0.153 0.151 0.153 1,116,033 0.1523 -1.33%
2007-02-01 0 0.375 0.370 0.375 0.370 0.375 589,670 219,378 0.3720 0.153 0.151 0.153 0.151 0.153 1,446,354 0.1517 1.35%
2007-01-31 0 0.370 0.360 0.375 0.360 0.370 1,654,000 604,740 0.3656 0.151 0.147 0.153 0.147 0.151 4,056,963 0.1491 1.37%
2007-01-30 0 0.365 0.355 0.365 0.355 0.365 1,252,182 450,766 0.3600 0.149 0.145 0.149 0.145 0.149 3,071,376 0.1468 1.39%
2007-01-29 0 0.360 0.355 0.365 0.360 0.365 248,000 90,250 0.3639 0.147 0.145 0.149 0.147 0.149 608,299 0.1484 0.00%
2007-01-26 0 0.360 0.355 0.365 0.355 0.360 2,532,000 900,410 0.3556 0.147 0.145 0.149 0.145 0.147 6,210,539 0.1450 -1.37%
2007-01-25 0 0.365 0.360 0.365 0.360 0.365 1,581,670 576,056 0.3642 0.149 0.147 0.149 0.147 0.149 3,879,551 0.1485 0.00%
2007-01-24 0 0.365 0.355 0.365 0.355 0.365 530,000 190,940 0.3603 0.149 0.145 0.149 0.145 0.149 1,299,994 0.1469 0.00%
2007-01-23 0 0.365 0.355 0.365 0.360 0.365 670,500 243,083 0.3625 0.149 0.145 0.149 0.147 0.149 1,644,615 0.1478 0.00%
2007-01-22 0 0.365 0.355 0.360 0.355 0.365 1,054,175 380,090 0.3606 0.149 0.145 0.147 0.145 0.149 2,585,701 0.1470 0.00%
2007-01-19 0 0.365 0.355 0.365 0.360 0.365 220,000 79,700 0.3623 0.149 0.145 0.149 0.147 0.149 539,620 0.1477 1.39%
2007-01-18 0 0.360 0.355 0.360 0.355 0.360 818,000 291,290 0.3561 0.147 0.145 0.147 0.145 0.147 2,006,406 0.1452 0.00%
2007-01-17 0 0.360 0.355 0.360 0.355 0.360 1,310,000 470,550 0.3592 0.147 0.145 0.147 0.145 0.147 3,213,193 0.1464 1.41%
2007-01-16 0 0.355 0.355 0.360 0.355 0.360 894,335 321,487 0.3595 0.145 0.145 0.147 0.145 0.147 2,193,642 0.1466 -2.74%
2007-01-15 0 0.365 0.355 0.365 0.360 0.365 440,000 159,500 0.3625 0.149 0.145 0.149 0.147 0.149 1,079,241 0.1478 0.00%
2007-01-12 0 0.365 0.355 0.365 0.355 0.365 940,000 338,200 0.3598 0.149 0.145 0.149 0.145 0.149 2,305,650 0.1467 0.00%
2007-01-11 0 0.365 0.360 0.370 0.365 0.365 1,270,000 463,550 0.3650 0.149 0.147 0.151 0.149 0.149 3,115,081 0.1488 0.00%
2007-01-10 0 0.365 0.365 0.370 0.365 0.380 1,494,184 553,009 0.3701 0.149 0.149 0.151 0.149 0.155 3,664,964 0.1509 -2.67%
2007-01-09 0 0.375 0.375 0.380 0.370 0.380 597,769 223,319 0.3736 0.153 0.153 0.155 0.151 0.155 1,466,219 0.1523 -1.32%
2007-01-08 0 0.380 0.375 0.380 0.375 0.380 814,000 307,390 0.3776 0.155 0.153 0.155 0.153 0.155 1,996,595 0.1540 1.33%
2007-01-05 0 0.375 0.370 0.375 0.370 0.375 430,000 160,900 0.3742 0.153 0.151 0.153 0.151 0.153 1,054,712 0.1526 0.00%
2007-01-04 0 0.375 0.370 0.375 0.365 0.380 2,538,000 944,650 0.3722 0.153 0.151 0.153 0.149 0.155 6,225,256 0.1517 2.74%
2007-01-03 0 0.365 0.365 0.370 0.360 0.370 988,768 361,006 0.3651 0.149 0.149 0.151 0.147 0.151 2,425,269 0.1489 -1.35%
2007-01-02 0 0.370 0.365 0.375 0.365 0.375 1,743,452 644,033 0.3694 0.151 0.149 0.153 0.149 0.153 4,276,373 0.1506 0.00%
2006-12-29 0 0.370 0.365 0.370 0.365 0.370 1,412,000 515,600 0.3652 0.151 0.149 0.151 0.149 0.151 3,463,381 0.1489 1.37%
2006-12-28 0 0.365 0.365 0.370 0.360 0.365 1,375,904 501,527 0.3645 0.149 0.149 0.151 0.147 0.149 3,374,844 0.1486 1.39%
2006-12-27 0 0.365 0.365 0.370 0.365 0.370 3,031,500 1,110,798 0.3664 0.147 0.147 0.149 0.147 0.149 7,538,996 0.1473 1.39%
2006-12-22 0 0.360 0.355 0.360 0.350 0.360 1,323,000 469,710 0.3550 0.145 0.143 0.145 0.141 0.145 3,290,151 0.1428 1.41%
2006-12-21 0 0.355 0.350 0.360 0.350 0.355 872,000 309,260 0.3547 0.143 0.141 0.145 0.141 0.143 2,168,565 0.1426 0.00%
2006-12-20 0 0.355 0.350 0.355 0.350 0.355 1,886,000 662,050 0.3510 0.143 0.141 0.143 0.141 0.143 4,690,268 0.1412 1.43%
2006-12-19 0 0.350 0.345 0.355 0.350 0.355 2,868,800 1,005,010 0.3503 0.141 0.139 0.143 0.141 0.143 7,134,380 0.1409 0.00%
2006-12-18 0 0.350 0.340 0.350 0.340 0.360 2,948,000 1,033,500 0.3506 0.141 0.137 0.141 0.137 0.145 7,331,341 0.1410 0.00%
2006-12-15 0 0.350 0.340 0.350 0.340 0.370 5,672,600 2,017,121 0.3556 0.141 0.137 0.141 0.137 0.149 14,107,112 0.1430 6.06%
2006-12-14 0 0.330 0.330 0.340 0.330 0.355 1,336,000 458,950 0.3435 0.133 0.133 0.137 0.133 0.143 3,322,480 0.1381 -5.71%
2006-12-13 0 0.350 0.345 0.350 0.345 0.360 724,000 251,330 0.3471 0.141 0.139 0.141 0.139 0.145 1,800,506 0.1396 -1.41%
2006-12-12 0 0.355 0.350 0.355 0.340 0.370 3,778,000 1,355,670 0.3588 0.143 0.141 0.143 0.137 0.149 9,395,457 0.1443 0.00%
2006-12-11 0 0.355 0.350 0.355 0.340 0.355 1,972,000 687,920 0.3488 0.143 0.141 0.143 0.137 0.143 4,904,140 0.1403 1.43%
2006-12-08 0 0.350 0.340 0.350 0.325 0.350 1,942,000 657,440 0.3385 0.141 0.137 0.141 0.131 0.141 4,829,533 0.1361 7.69%
2006-12-07 0 0.325 0.325 0.330 0.325 0.325 90,000 29,250 0.3250 0.131 0.131 0.133 0.131 0.131 223,820 0.1307 0.00%
2006-12-06 0 0.325 0.325 0.330 0.325 0.330 850,000 279,150 0.3284 0.131 0.131 0.133 0.131 0.133 2,113,853 0.1321 -1.52%
2006-12-05 0 0.330 0.325 0.335 0.330 0.330 600,000 198,000 0.3300 0.133 0.131 0.135 0.133 0.133 1,492,132 0.1327 0.00%
2006-12-04 0 0.330 0.325 0.330 0.330 0.330 200,000 66,000 0.3300 0.133 0.131 0.133 0.133 0.133 497,377 0.1327 -1.49%
2006-12-01 0 0.335 0.330 0.335 0.330 0.335 784,000 259,220 0.3306 0.135 0.133 0.135 0.133 0.135 1,949,719 0.1330 3.08%
2006-11-30 0 0.325 0.325 0.330 0.315 0.330 666,000 217,340 0.3263 0.131 0.131 0.133 0.127 0.133 1,656,266 0.1312 3.17%
2006-11-29 0 0.315 0.315 0.330 0.315 0.315 560,000 176,400 0.3150 0.127 0.127 0.133 0.127 0.127 1,392,656 0.1267 -1.56%
2006-11-28 0 0.320 0.315 0.320 0.320 0.325 482,000 155,650 0.3229 0.129 0.127 0.129 0.129 0.131 1,198,679 0.1299 -1.54%
2006-11-27 0 0.325 0.325 0.330 0.325 0.330 717,600 235,680 0.3284 0.131 0.131 0.133 0.131 0.133 1,784,590 0.1321 0.00%
2006-11-24 0 0.325 0.325 0.335 0.325 0.335 1,006,000 334,310 0.3323 0.131 0.131 0.135 0.131 0.135 2,501,808 0.1336 -2.99%
2006-11-23 0 0.335 0.330 0.340 0.330 0.335 518,125 171,479 0.3310 0.135 0.133 0.137 0.133 0.135 1,288,518 0.1331 0.00%
2006-11-22 0 0.335 0.330 0.345 0.330 0.340 1,054,000 350,630 0.3327 0.135 0.133 0.139 0.133 0.137 2,621,178 0.1338 1.52%
2006-11-21 0 0.330 0.325 0.330 0.325 0.330 480,000 157,210 0.3275 0.133 0.131 0.133 0.131 0.133 1,193,705 0.1317 0.00%
2006-11-20 0 0.330 0.330 0.335 0.330 0.335 270,000 89,550 0.3317 0.133 0.133 0.135 0.133 0.135 671,459 0.1334 -1.49%
2006-11-17 0 0.335 0.330 0.335 0.335 0.345 730,000 246,850 0.3382 0.135 0.133 0.135 0.135 0.139 1,815,427 0.1360 -1.47%
2006-11-16 0 0.340 0.330 0.340 0.330 0.340 649,500 218,740 0.3368 0.137 0.133 0.137 0.133 0.137 1,615,233 0.1354 3.03%
2006-11-15 0 0.330 0.330 0.345 0.330 0.340 1,577,763 529,727 0.3357 0.133 0.133 0.139 0.133 0.137 3,923,717 0.1350 -2.94%
2006-11-14 0 0.340 0.335 0.340 0.330 0.340 1,008,835 338,871 0.3359 0.137 0.135 0.137 0.133 0.137 2,508,858 0.1351 1.49%
2006-11-13 0 0.335 0.335 0.345 0.335 0.345 1,025,000 348,980 0.3405 0.135 0.135 0.139 0.135 0.139 2,549,059 0.1369 -1.47%
2006-11-10 0 0.340 0.330 0.350 0.340 0.365 5,029,000 1,770,675 0.3521 0.137 0.133 0.141 0.137 0.147 12,506,552 0.1416 -5.56%
2006-11-09 0 0.360 0.355 0.360 0.320 0.365 11,442,562 3,996,902 0.3493 0.145 0.143 0.145 0.129 0.147 28,456,352 0.1405 14.29%
2006-11-08 0 0.315 0.310 0.320 0.315 0.320 684,000 215,710 0.3154 0.127 0.125 0.129 0.127 0.129 1,701,030 0.1268 0.00%
2006-11-07 0 0.315 0.315 0.320 0.315 0.315 1,058,000 333,270 0.3150 0.127 0.127 0.129 0.127 0.127 2,631,126 0.1267 0.00%
2006-11-06 0 0.315 0.310 0.315 0.310 0.315 1,080,100 338,779 0.3137 0.127 0.125 0.127 0.125 0.127 2,686,086 0.1261 0.00%
2006-11-03 0 0.315 0.310 0.315 0.305 0.315 1,982,000 612,680 0.3091 0.127 0.125 0.127 0.123 0.127 4,929,009 0.1243 1.61%
2006-11-02 0 0.310 0.300 0.310 0.305 0.310 1,420,000 435,850 0.3069 0.125 0.121 0.125 0.123 0.125 3,531,379 0.1234 0.00%
2006-11-01 0 0.310 0.305 0.310 0.305 0.315 1,384,000 425,580 0.3075 0.125 0.123 0.125 0.123 0.127 3,441,851 0.1236 0.00%
2006-10-31 0 0.310 0.305 0.310 0.305 0.310 1,302,000 398,610 0.3062 0.125 0.123 0.125 0.123 0.125 3,237,926 0.1231 0.00%
2006-10-27 0 0.310 0.305 0.310 0.305 0.315 1,132,000 351,600 0.3106 0.125 0.123 0.125 0.123 0.127 2,815,155 0.1249 -1.59%
2006-10-26 0 0.315 0.310 0.315 0.310 0.315 458,000 143,630 0.3136 0.127 0.125 0.127 0.125 0.127 1,138,994 0.1261 0.00%
2006-10-25 0 0.315 0.310 0.315 0.310 0.315 226,000 70,210 0.3107 0.127 0.125 0.127 0.125 0.127 562,036 0.1249 1.61%
2006-10-24 0 0.310 0.305 0.310 0.305 0.315 1,356,000 420,650 0.3102 0.125 0.123 0.125 0.123 0.127 3,372,218 0.1247 0.00%
2006-10-23 0 0.310 0.305 0.310 0.305 0.315 1,120,000 347,140 0.3099 0.125 0.123 0.125 0.123 0.127 2,785,313 0.1246 -1.59%
2006-10-20 0 0.315 0.310 0.315 0.310 0.315 1,222,837 380,989 0.3116 0.127 0.125 0.127 0.125 0.127 3,041,057 0.1253 0.00%
2006-10-19 0 0.315 0.305 0.315 0.310 0.315 958,000 297,800 0.3109 0.127 0.123 0.127 0.125 0.127 2,382,437 0.1250 0.00%
2006-10-18 0 0.315 0.310 0.315 0.315 0.315 612,000 192,780 0.3150 0.127 0.125 0.127 0.127 0.127 1,521,974 0.1267 0.00%
2006-10-17 0 0.315 0.315 0.320 0.310 0.315 430,000 135,300 0.3147 0.127 0.127 0.129 0.125 0.127 1,069,361 0.1265 0.00%
2006-10-16 0 0.315 0.310 0.315 0.310 0.320 1,213,000 380,575 0.3137 0.127 0.125 0.127 0.125 0.129 3,016,593 0.1262 0.00%
2006-10-13 0 0.315 0.315 0.320 0.315 0.320 702,000 221,630 0.3157 0.127 0.127 0.129 0.127 0.129 1,745,794 0.1270 0.00%
2006-10-12 0 0.315 0.315 0.320 0.315 0.320 416,000 131,190 0.3154 0.127 0.127 0.129 0.127 0.129 1,034,545 0.1268 -1.56%
2006-10-11 0 0.320 0.315 0.320 0.315 0.325 272,475 87,373 0.3207 0.129 0.127 0.129 0.127 0.131 677,614 0.1289 1.59%
2006-10-10 0 0.315 0.315 0.320 0.315 0.315 800,000 252,000 0.3150 0.127 0.127 0.129 0.127 0.127 1,989,509 0.1267 0.00%
2006-10-09 0 0.315 0.315 0.320 0.315 0.315 738,000 232,470 0.3150 0.127 0.127 0.129 0.127 0.127 1,835,322 0.1267 -1.56%
2006-10-06 0 0.320 0.320 0.325 0.315 0.320 320,000 102,050 0.3189 0.129 0.129 0.131 0.127 0.129 795,804 0.1282 1.59%
2006-10-05 0 0.315 0.315 0.320 0.315 0.325 898,100 286,610 0.3191 0.127 0.127 0.129 0.127 0.131 2,233,473 0.1283 -1.56%
2006-10-04 0 0.320 0.320 0.325 0.320 0.320 780,000 249,600 0.3200 0.129 0.129 0.131 0.129 0.129 1,939,771 0.1287 0.00%
2006-10-03 0 0.320 0.320 0.325 0.320 0.325 390,000 124,900 0.3203 0.129 0.129 0.131 0.129 0.131 969,886 0.1288 -1.54%
2006-09-29 0 0.325 0.315 0.325 0.315 0.325 243,425 77,408 0.3180 0.131 0.127 0.131 0.127 0.131 605,370 0.1279 3.17%
2006-09-28 0 0.315 0.315 0.320 0.315 0.315 10,000 3,150 0.3150 0.127 0.127 0.129 0.127 0.127 24,869 0.1267 0.00%
2006-09-27 0 0.315 0.315 0.320 0.315 0.320 983,450 312,115 0.3174 0.127 0.127 0.129 0.127 0.129 2,445,728 0.1276 -1.56%
2006-09-26 0 0.320 0.315 0.320 0.320 0.325 1,060,000 339,600 0.3204 0.129 0.127 0.129 0.129 0.131 2,636,100 0.1288 -1.54%
2006-09-25 0 0.325 0.320 0.325 0.320 0.325 1,028,000 332,810 0.3237 0.131 0.129 0.131 0.129 0.131 2,556,519 0.1302 0.00%
2006-09-22 0 0.325 0.320 0.325 0.315 0.325 631,000 200,920 0.3184 0.131 0.129 0.131 0.127 0.131 1,569,225 0.1280 0.00%
2006-09-21 0 0.325 0.315 0.325 0.320 0.325 572,000 184,300 0.3222 0.131 0.127 0.131 0.129 0.131 1,422,499 0.1296 0.00%
2006-09-20 0 0.325 0.315 0.325 0.320 0.325 24,000 7,700 0.3208 0.131 0.127 0.131 0.129 0.131 59,685 0.1290 0.00%
2006-09-19 0 0.325 0.315 0.325 0.320 0.325 1,660,247 530,784 0.3197 0.131 0.127 0.131 0.129 0.131 4,128,846 0.1286 0.00%
2006-09-18 0 0.325 0.315 0.325 0.315 0.325 874,000 277,910 0.3180 0.131 0.127 0.131 0.127 0.131 2,173,539 0.1279 0.00%
2006-09-15 0 0.325 0.320 0.325 0.315 0.325 1,764,000 561,670 0.3184 0.131 0.129 0.131 0.127 0.131 4,386,868 0.1280 3.17%
2006-09-14 0 0.315 0.315 0.320 0.315 0.315 304,000 95,760 0.3150 0.127 0.127 0.129 0.127 0.127 756,013 0.1267 0.00%
2006-09-13 0 0.315 0.315 0.320 0.315 0.315 861,337 271,271 0.3149 0.127 0.127 0.129 0.127 0.127 2,142,047 0.1266 -1.56%
2006-09-12 0 0.320 0.315 0.320 0.315 0.320 254,000 80,280 0.3161 0.129 0.127 0.129 0.127 0.129 631,669 0.1271 1.59%
2006-09-11 0 0.315 0.315 0.320 0.315 0.315 662,000 208,540 0.3150 0.127 0.127 0.129 0.127 0.127 1,646,319 0.1267 -1.56%
2006-09-08 0 0.320 0.320 0.325 0.320 0.320 951,842 304,562 0.3200 0.129 0.129 0.131 0.129 0.129 2,367,123 0.1287 0.00%
2006-09-07 0 0.320 0.320 0.325 0.315 0.320 885,000 282,840 0.3196 0.129 0.129 0.131 0.127 0.129 2,200,894 0.1285 0.00%
2006-09-06 0 0.320 0.315 0.320 0.315 0.320 696,000 220,420 0.3167 0.129 0.127 0.129 0.127 0.129 1,730,873 0.1273 0.00%
2006-09-05 0 0.320 0.315 0.320 0.315 0.320 294,180 93,128 0.3166 0.129 0.127 0.129 0.127 0.129 731,592 0.1273 1.59%
2006-09-04 0 0.315 0.315 0.320 0.315 0.315 860,427 271,026 0.3150 0.127 0.127 0.129 0.127 0.127 2,139,784 0.1267 -1.56%
2006-09-01 0 0.320 0.315 0.325 0.315 0.320 186,000 59,040 0.3174 0.129 0.127 0.131 0.127 0.129 462,561 0.1276 -1.54%
2006-08-31 0 0.325 0.320 0.325 0.315 0.325 1,295,248 415,084 0.3205 0.131 0.129 0.131 0.127 0.131 3,221,135 0.1289 0.00%
2006-08-30 0 0.325 0.320 0.325 0.320 0.325 1,080,000 348,000 0.3222 0.131 0.129 0.131 0.129 0.131 2,685,837 0.1296 3.17%
2006-08-29 0 0.315 0.315 0.320 0.315 0.315 532,000 167,580 0.3150 0.127 0.127 0.129 0.127 0.127 1,323,024 0.1267 0.00%
2006-08-28 0 0.315 0.315 0.320 0.315 0.315 532,167 167,629 0.3150 0.127 0.127 0.129 0.127 0.127 1,323,439 0.1267 0.00%
2006-08-25 0 0.315 0.315 0.320 0.315 0.315 48,000 15,120 0.3150 0.127 0.127 0.129 0.127 0.127 119,371 0.1267 0.00%
2006-08-24 0 0.315 0.315 0.320 0.315 0.315 501,000 157,800 0.3150 0.127 0.127 0.129 0.127 0.127 1,245,930 0.1267 0.00%
2006-08-23 0 0.315 0.315 0.320 0.315 0.315 600,000 186,750 0.3113 0.127 0.127 0.129 0.127 0.127 1,492,132 0.1252 0.00%
2006-08-22 0 0.315 0.315 0.320 0.310 0.315 468,000 146,920 0.3139 0.127 0.127 0.129 0.125 0.127 1,163,863 0.1262 0.00%
2006-08-21 0 0.315 0.310 0.315 0.310 0.315 478,000 150,380 0.3146 0.127 0.125 0.127 0.125 0.127 1,188,732 0.1265 0.00%
2006-08-18 0 0.315 0.310 0.320 0.310 0.315 594,000 186,690 0.3143 0.127 0.125 0.129 0.125 0.127 1,477,211 0.1264 0.00%
2006-08-17 0 0.315 0.315 0.320 0.315 0.320 943,375 301,613 0.3197 0.127 0.127 0.129 0.127 0.129 2,346,066 0.1286 -1.56%
2006-08-16 0 0.320 0.320 0.325 0.320 0.320 800,000 255,860 0.3198 0.129 0.129 0.131 0.129 0.129 1,989,509 0.1286 1.59%
2006-08-15 0 0.315 0.315 0.320 0.315 0.315 508,817 160,265 0.3150 0.127 0.127 0.129 0.127 0.127 1,265,370 0.1267 0.00%
2006-08-14 0 0.315 0.315 0.320 0.315 0.320 400,000 126,500 0.3163 0.127 0.127 0.129 0.127 0.129 994,755 0.1272 0.00%
2006-08-11 0 0.315 0.315 0.320 0.315 0.320 1,058,000 333,920 0.3156 0.127 0.127 0.129 0.127 0.129 2,631,126 0.1269 0.00%
2006-08-10 0 0.315 0.315 0.320 0.315 0.315 730,000 229,950 0.3150 0.127 0.127 0.129 0.127 0.127 1,815,427 0.1267 -1.56%
2006-08-09 0 0.320 0.315 0.320 0.310 0.320 510,000 160,650 0.3150 0.129 0.127 0.129 0.125 0.129 1,268,312 0.1267 1.59%
2006-08-08 0 0.315 0.310 0.320 0.310 0.315 664,000 208,690 0.3143 0.127 0.125 0.129 0.125 0.127 1,651,293 0.1264 1.61%
2006-08-07 0 0.310 0.310 0.315 0.305 0.310 844,000 259,590 0.3076 0.125 0.125 0.127 0.123 0.125 2,098,932 0.1237 0.00%
2006-08-04 0 0.310 0.305 0.310 0.305 0.315 1,844,000 570,640 0.3095 0.125 0.123 0.125 0.123 0.127 4,585,818 0.1244 -1.59%
2006-08-03 0 0.315 0.310 0.315 0.315 0.320 2,124,237 673,321 0.3170 0.127 0.125 0.127 0.127 0.129 5,282,736 0.1275 -3.08%
2006-08-02 0 0.325 0.320 0.325 0.320 0.330 1,134,000 368,040 0.3246 0.131 0.129 0.131 0.129 0.133 2,820,129 0.1305 1.56%
2006-08-01 0 0.335 0.335 0.340 0.335 0.345 2,162,000 736,530 0.3407 0.129 0.129 0.131 0.129 0.133 5,628,679 0.1309 -4.29%
2006-07-31 0 0.350 0.345 0.350 0.330 0.350 2,137,500 721,460 0.3375 0.134 0.133 0.134 0.127 0.134 5,564,894 0.1296 4.48%
2006-07-28 0 0.335 0.330 0.335 0.330 0.335 1,220,934 408,394 0.3345 0.129 0.127 0.129 0.127 0.129 3,178,652 0.1285 0.00%
2006-07-27 0 0.335 0.330 0.335 0.330 0.335 2,070,000 691,790 0.3342 0.129 0.127 0.129 0.127 0.129 5,389,161 0.1284 0.00%
2006-07-26 0 0.335 0.330 0.335 0.330 0.340 994,000 333,260 0.3353 0.129 0.127 0.129 0.127 0.131 2,587,838 0.1288 -1.47%
2006-07-25 0 0.340 0.335 0.340 0.330 0.340 826,000 279,270 0.3381 0.131 0.129 0.131 0.127 0.131 2,150,457 0.1299 1.49%
2006-07-24 0 0.335 0.330 0.340 0.335 0.340 1,002,000 336,000 0.3353 0.129 0.127 0.131 0.129 0.131 2,608,666 0.1288 0.00%
2006-07-21 0 0.335 0.330 0.335 0.335 0.335 720,750 241,433 0.3350 0.129 0.127 0.129 0.129 0.129 1,876,443 0.1287 0.00%
2006-07-20 0 0.335 0.330 0.335 0.335 0.335 2,528,000 846,880 0.3350 0.129 0.127 0.129 0.129 0.129 6,581,545 0.1287 0.00%
2006-07-19 0 0.335 0.325 0.335 0.330 0.340 1,332,837 443,399 0.3327 0.129 0.125 0.129 0.127 0.131 3,469,987 0.1278 0.00%
2006-07-18 0 0.335 0.330 0.335 0.325 0.335 646,000 213,650 0.3307 0.129 0.127 0.129 0.125 0.129 1,681,835 0.1270 3.08%
2006-07-17 0 0.325 0.325 0.330 0.320 0.325 420,485 135,296 0.3218 0.125 0.125 0.127 0.123 0.125 1,094,716 0.1236 0.00%
2006-07-14 0 0.325 0.320 0.325 0.320 0.330 652,000 211,550 0.3245 0.125 0.123 0.125 0.123 0.127 1,697,455 0.1246 -1.52%
2006-07-13 0 0.330 0.325 0.335 0.325 0.335 862,000 284,200 0.3297 0.127 0.125 0.129 0.125 0.129 2,244,182 0.1266 -1.49%
2006-07-12 0 0.335 0.335 0.340 0.330 0.345 2,112,000 705,690 0.3341 0.129 0.129 0.131 0.127 0.133 5,498,506 0.1283 -1.47%
2006-07-11 0 0.340 0.335 0.340 0.330 0.355 4,542,000 1,546,960 0.3406 0.131 0.129 0.131 0.127 0.136 11,824,912 0.1308 0.00%
2006-07-10 0 0.340 0.330 0.340 0.330 0.345 964,000 323,550 0.3356 0.131 0.127 0.131 0.127 0.133 2,509,735 0.1289 0.00%
2006-07-07 0 0.340 0.340 0.350 0.340 0.350 1,790,000 613,870 0.3429 0.131 0.131 0.134 0.131 0.134 4,660,192 0.1317 -2.86%
2006-07-06 0 0.350 0.340 0.350 0.330 0.360 3,972,000 1,365,810 0.3439 0.134 0.131 0.134 0.127 0.138 10,340,940 0.1321 4.48%
2006-07-05 0 0.335 0.320 0.335 0.310 0.335 1,326,000 419,780 0.3166 0.129 0.123 0.129 0.119 0.129 3,452,187 0.1216 3.08%
2006-07-04 0 0.325 0.325 0.330 0.325 0.340 838,335 278,157 0.3318 0.125 0.125 0.127 0.125 0.131 2,182,571 0.1274 -4.41%
2006-07-03 0 0.340 0.340 0.345 0.340 0.345 580,000 198,250 0.3418 0.131 0.131 0.133 0.131 0.133 1,510,006 0.1313 0.00%
2006-06-30 0 0.340 0.335 0.340 0.330 0.340 1,206,000 406,540 0.3371 0.131 0.129 0.131 0.127 0.131 3,139,772 0.1295 0.00%
2006-06-29 0 0.340 0.330 0.340 0.310 0.340 1,408,000 461,730 0.3279 0.131 0.127 0.131 0.119 0.131 3,665,671 0.1260 7.94%
2006-06-28 0 0.315 0.310 0.315 0.310 0.315 242,000 75,540 0.3121 0.121 0.119 0.121 0.119 0.121 630,037 0.1199 -1.56%
2006-06-27 0 0.320 0.315 0.320 0.305 0.320 730,000 230,290 0.3155 0.123 0.121 0.123 0.117 0.123 1,900,525 0.1212 0.00%
2006-06-26 0 0.320 0.315 0.320 0.310 0.320 672,000 210,710 0.3136 0.123 0.121 0.123 0.119 0.123 1,749,525 0.1204 1.59%
2006-06-23 0 0.315 0.315 0.325 0.315 0.315 90,000 28,350 0.3150 0.121 0.121 0.125 0.121 0.121 234,311 0.1210 -3.08%
2006-06-22 0 0.325 0.320 0.325 0.320 0.325 226,000 72,700 0.3217 0.125 0.123 0.125 0.123 0.125 588,382 0.1236 3.17%
2006-06-21 0 0.315 0.315 0.320 0.310 0.315 318,000 99,880 0.3141 0.121 0.121 0.123 0.119 0.121 827,900 0.1206 -1.56%
2006-06-20 0 0.320 0.315 0.320 0.320 0.320 270,000 86,400 0.3200 0.123 0.121 0.123 0.123 0.123 702,934 0.1229 -1.54%
2006-06-19 0 0.325 0.320 0.330 0.315 0.325 360,000 114,750 0.3188 0.125 0.123 0.127 0.121 0.125 937,245 0.1224 0.00%
2006-06-16 0 0.325 0.325 0.335 0.325 0.335 640,750 211,483 0.3301 0.125 0.125 0.129 0.125 0.129 1,668,166 0.1268 0.00%
2006-06-15 0 0.325 0.325 0.330 0.320 0.325 288,000 93,000 0.3229 0.125 0.125 0.127 0.123 0.125 749,796 0.1240 1.56%
2006-06-14 0 0.320 0.315 0.325 0.310 0.325 744,000 235,790 0.3169 0.123 0.121 0.125 0.119 0.125 1,936,974 0.1217 -3.03%
2006-06-13 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 0.127 0.121 0.127 0.127 0.127 52,069 0.1268 0.00%
2006-06-12 0 0.330 0.325 0.335 0.330 0.330 208,837 68,899 0.3299 0.127 0.125 0.129 0.127 0.127 543,699 0.1267 -1.49%
2006-06-09 0 0.335 0.330 0.335 0.330 0.335 1,248,000 415,170 0.3327 0.129 0.127 0.129 0.127 0.129 3,249,117 0.1278 0.00%
2006-06-08 0 0.335 0.335 0.340 0.335 0.355 1,700,500 577,200 0.3394 0.129 0.129 0.131 0.129 0.136 4,427,182 0.1304 -4.29%
2006-06-07 0 0.350 0.350 0.355 0.350 0.360 1,564,000 556,680 0.3559 0.134 0.134 0.136 0.134 0.138 4,071,810 0.1367 -1.41%
2006-06-06 0 0.355 0.350 0.355 0.345 0.355 660,000 230,350 0.3490 0.136 0.134 0.136 0.133 0.136 1,718,283 0.1341 1.43%
2006-06-05 0 0.350 0.345 0.350 0.350 0.350 962,000 336,700 0.3500 0.134 0.133 0.134 0.134 0.134 2,504,528 0.1344 2.94%
2006-06-02 0 0.340 0.340 0.345 0.330 0.345 1,624,000 544,490 0.3353 0.131 0.131 0.133 0.127 0.133 4,228,018 0.1288 3.03%
2006-06-01 0 0.330 0.330 0.335 0.330 0.335 2,534,000 845,990 0.3339 0.127 0.127 0.129 0.127 0.129 6,597,166 0.1282 -1.49%
2006-05-30 0 0.335 0.335 0.345 0.335 0.340 700,000 235,400 0.3363 0.129 0.129 0.133 0.129 0.131 1,822,421 0.1292 -1.47%
2006-05-29 0 0.340 0.340 0.345 0.335 0.360 2,604,000 902,640 0.3466 0.131 0.131 0.133 0.129 0.138 6,779,408 0.1331 -4.23%
2006-05-26 0 0.355 0.350 0.355 0.330 0.360 6,934,000 2,405,400 0.3469 0.136 0.134 0.136 0.127 0.138 18,052,386 0.1332 10.94%
2006-05-25 0 0.320 0.320 0.325 0.315 0.330 1,818,355 588,007 0.3234 0.123 0.123 0.125 0.121 0.127 4,734,013 0.1242 -1.54%
2006-05-24 0 0.325 0.320 0.325 0.310 0.330 3,718,000 1,163,340 0.3129 0.125 0.123 0.125 0.119 0.127 9,679,661 0.1202 3.17%
2006-05-23 0 0.315 0.310 0.315 0.300 0.320 3,230,000 999,910 0.3096 0.121 0.119 0.121 0.115 0.123 8,409,173 0.1189 0.00%
2006-05-22 0 0.315 0.305 0.315 0.305 0.350 6,738,000 2,196,210 0.3259 0.121 0.117 0.121 0.117 0.134 17,542,108 0.1252 -10.00%
2006-05-19 0 0.350 0.350 0.355 0.340 0.370 4,538,000 1,616,010 0.3561 0.134 0.134 0.136 0.131 0.142 11,814,498 0.1368 -2.78%
2006-05-18 0 0.360 0.355 0.360 0.340 0.370 4,598,000 1,640,960 0.3569 0.138 0.136 0.138 0.131 0.142 11,970,705 0.1371 -4.00%
2006-05-17 0 0.375 0.370 0.380 0.350 0.380 6,262,000 2,282,910 0.3646 0.144 0.142 0.146 0.134 0.146 16,302,861 0.1400 7.14%
2006-05-16 0 0.350 0.350 0.355 0.335 0.365 11,852,000 4,108,760 0.3467 0.134 0.134 0.136 0.129 0.140 30,856,198 0.1332 -2.78%
2006-05-15 0 0.360 0.350 0.355 0.350 0.415 20,692,000 7,892,910 0.3814 0.138 0.134 0.136 0.134 0.159 53,870,777 0.1465 -10.00%
2006-05-12 0 0.400 0.395 0.405 0.395 0.460 42,445,237 18,172,390 0.4281 0.154 0.152 0.156 0.152 0.177 110,504,442 0.1644 -4.76%
2006-05-11 0 0.420 0.410 0.415 0.365 0.445 81,094,702 32,373,810 0.3992 0.161 0.157 0.159 0.140 0.171 211,126,747 0.1533 29.23%
2006-05-10 0 0.325 0.320 0.330 0.310 0.330 6,436,000 2,074,300 0.3223 0.125 0.123 0.127 0.119 0.127 16,755,863 0.1238 1.56%
2006-05-09 0 0.320 0.315 0.325 0.305 0.320 5,414,000 1,683,030 0.3109 0.123 0.121 0.125 0.117 0.123 14,095,128 0.1194 1.59%
2006-05-08 0 0.315 0.315 0.320 0.305 0.330 5,792,418 1,842,735 0.3181 0.121 0.121 0.123 0.117 0.127 15,080,324 0.1222 -1.56%
2006-05-04 0 0.320 0.305 0.320 0.290 0.330 21,250,800 6,739,010 0.3171 0.123 0.117 0.123 0.111 0.127 55,325,590 0.1218 10.34%
2006-05-03 0 0.290 0.285 0.290 0.280 0.295 3,277,984 943,248 0.2878 0.111 0.109 0.111 0.108 0.113 8,534,098 0.1105 3.57%
2006-05-02 0 0.280 0.280 0.285 0.275 0.285 2,114,000 589,220 0.2787 0.108 0.108 0.109 0.106 0.109 5,503,713 0.1071 0.00%
2006-04-28 0 0.280 0.275 0.280 0.270 0.285 3,488,000 962,650 0.2760 0.108 0.106 0.108 0.104 0.109 9,080,866 0.1060 -1.75%
2006-04-27 0 0.285 0.275 0.285 0.275 0.295 10,770,000 3,085,730 0.2865 0.109 0.106 0.109 0.106 0.113 28,039,255 0.1101 1.79%
2006-04-26 0 0.280 0.275 0.280 0.275 0.305 17,143,537 4,863,740 0.2837 0.108 0.106 0.108 0.106 0.117 44,632,499 0.1090 -6.67%
2006-04-25 0 0.300 0.295 0.300 0.255 0.320 35,881,000 10,350,050 0.2885 0.115 0.113 0.115 0.098 0.123 93,414,719 0.1108 15.38%
2006-04-24 0 0.260 0.255 0.260 0.255 0.260 3,182,000 821,700 0.2582 0.100 0.098 0.100 0.098 0.100 8,284,207 0.0992 1.96%
2006-04-21 0 0.255 0.250 0.260 0.245 0.255 3,463,000 867,635 0.2505 0.098 0.096 0.100 0.094 0.098 9,015,779 0.0962 2.82%
2006-04-20 0 0.248 0.245 0.248 0.242 0.249 572,502 141,280 0.2468 0.095 0.094 0.095 0.093 0.096 1,490,486 0.0948 0.00%
2006-04-19 0 0.248 0.243 0.248 0.243 0.248 670,000 164,560 0.2456 0.095 0.093 0.095 0.093 0.095 1,744,318 0.0943 1.22%
2006-04-18 0 0.245 0.245 0.248 0.241 0.250 1,495,462 368,073 0.2461 0.094 0.094 0.095 0.093 0.096 3,893,374 0.0945 -1.21%
2006-04-13 0 0.248 0.247 0.250 0.240 0.265 2,546,000 630,450 0.2476 0.095 0.095 0.096 0.092 0.102 6,628,407 0.0951 -2.75%
2006-04-12 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2006-04-11 0 0.255 0.255 0.260 0.235 0.265 9,533,039 2,417,210 0.2536 0.098 0.098 0.100 0.090 0.102 24,818,878 0.0974 5.37%
2006-04-10 0 0.242 0.239 0.242 0.238 0.242 310,000 74,842 0.2414 0.093 0.092 0.093 0.091 0.093 807,072 0.0927 0.41%
2006-04-07 0 0.241 0.238 0.243 0.237 0.241 465,528 111,424 0.2393 0.093 0.091 0.093 0.091 0.093 1,211,983 0.0919 0.00%
2006-04-06 0 0.241 0.241 0.243 0.236 0.243 443,400 107,041 0.2414 0.093 0.093 0.093 0.091 0.093 1,154,374 0.0927 0.42%
2006-04-04 0 0.240 0.236 0.242 0.235 0.240 650,000 154,730 0.2380 0.092 0.091 0.093 0.090 0.092 1,692,248 0.0914 0.00%
2006-04-03 0 0.240 0.240 0.244 0.238 0.238 106,517 25,347 0.2380 0.092 0.092 0.094 0.091 0.091 277,313 0.0914 0.00%
2006-03-31 0 0.240 0.240 0.242 0.240 0.244 810,000 195,320 0.2411 0.092 0.092 0.093 0.092 0.094 2,108,802 0.0926 -1.64%
2006-03-30 0 0.244 0.240 0.244 0.240 0.250 68,000 16,512 0.2428 0.094 0.092 0.094 0.092 0.096 177,035 0.0933 1.67%
2006-03-29 0 0.240 0.240 0.245 - - 0 0 - 0.092 0.092 0.094 - - 0 - 0.00%
2006-03-28 0 0.240 0.240 0.250 0.235 0.240 230,167 55,198 0.2398 0.092 0.092 0.096 0.090 0.092 599,230 0.0921 0.00%
2006-03-27 0 0.240 0.238 0.248 0.240 0.240 310,000 74,400 0.2400 0.092 0.091 0.095 0.092 0.092 807,072 0.0922 0.00%
2006-03-24 0 0.240 0.236 0.240 0.231 0.240 539,672 126,884 0.2351 0.092 0.091 0.092 0.089 0.092 1,405,014 0.0903 2.13%
2006-03-23 0 0.235 0.235 0.240 0.235 0.238 70,000 16,600 0.2371 0.090 0.090 0.092 0.090 0.091 182,242 0.0911 -1.26%
2006-03-22 0 0.238 0.232 0.238 0.232 0.240 302,000 71,814 0.2378 0.091 0.089 0.091 0.089 0.092 786,245 0.0913 1.28%
2006-03-21 0 0.235 0.235 0.242 0.234 0.234 45,000 10,516 0.2337 0.090 0.090 0.093 0.090 0.090 117,156 0.0898 -0.84%
2006-03-20 0 0.237 0.234 0.245 - - 0 0 - 0.091 0.090 0.094 - - 0 - 0.00%
2006-03-17 0 0.237 0.237 0.238 0.231 0.237 921,650 216,858 0.2353 0.091 0.091 0.091 0.089 0.091 2,399,478 0.0904 -1.25%
2006-03-16 0 0.240 0.233 0.245 0.231 0.240 500,000 116,800 0.2336 0.092 0.089 0.094 0.089 0.092 1,301,730 0.0897 1.69%
2006-03-15 0 0.236 0.232 0.242 - - 0 0 - 0.091 0.089 0.093 - - 0 - 0.00%
2006-03-14 0 0.236 0.230 0.240 - - 0 0 - 0.091 0.088 0.092 - - 0 - 0.00%
2006-03-13 0 0.236 0.236 0.246 0.230 0.240 202,000 47,760 0.2364 0.091 0.091 0.094 0.088 0.092 525,899 0.0908 -1.67%
2006-03-10 0 0.240 0.230 0.244 - - 0 0 - 0.092 0.088 0.094 - - 0 - 0.00%
2006-03-09 0 0.240 0.240 0.246 0.230 0.240 663,000 156,675 0.2363 0.092 0.092 0.094 0.088 0.092 1,726,093 0.0908 1.69%
2006-03-08 0 0.236 0.236 0.244 0.232 0.244 40,000 9,400 0.2350 0.091 0.091 0.094 0.089 0.094 104,138 0.0903 -0.42%
2006-03-07 0 0.237 0.237 0.245 0.237 0.245 350,000 85,270 0.2436 0.091 0.091 0.094 0.091 0.094 911,211 0.0936 -4.82%
2006-03-06 0 0.249 0.244 0.249 0.233 0.250 4,510,000 1,094,352 0.2427 0.096 0.094 0.096 0.089 0.096 11,741,601 0.0932 8.26%
2006-03-03 0 0.230 0.229 0.230 0.228 0.230 250,000 57,040 0.2282 0.088 0.088 0.088 0.088 0.088 650,865 0.0876 0.88%
2006-03-02 0 0.228 0.228 0.230 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.00%
2006-03-01 0 0.228 0.228 0.234 0.226 0.228 302,000 68,712 0.2275 0.088 0.088 0.090 0.087 0.088 786,245 0.0874 -0.87%
2006-02-28 0 0.230 0.226 0.230 - - 0 0 - 0.088 0.087 0.088 - - 0 - 0.00%
2006-02-27 0 0.230 0.228 0.230 0.227 0.230 900,000 205,410 0.2282 0.088 0.088 0.088 0.087 0.088 2,343,113 0.0877 0.88%
2006-02-24 0 0.228 0.228 0.233 0.228 0.229 356,000 81,418 0.2287 0.088 0.088 0.089 0.088 0.088 926,831 0.0878 -2.15%
2006-02-23 0 0.233 0.229 0.233 0.233 0.235 212,000 49,400 0.2330 0.089 0.088 0.089 0.089 0.090 551,933 0.0895 1.30%
2006-02-22 0 0.230 0.228 0.235 0.230 0.230 126,650 29,125 0.2300 0.088 0.088 0.090 0.088 0.088 329,728 0.0883 -2.13%
2006-02-21 0 0.235 0.228 0.235 0.228 0.235 170,000 38,970 0.2292 0.090 0.088 0.090 0.088 0.090 442,588 0.0881 3.07%
2006-02-20 0 0.228 0.228 0.232 0.228 0.230 272,000 62,256 0.2289 0.088 0.088 0.089 0.088 0.088 708,141 0.0879 -0.87%
2006-02-17 0 0.230 0.230 0.233 0.230 0.232 232,000 53,560 0.2309 0.088 0.088 0.089 0.088 0.089 604,003 0.0887 -1.29%
2006-02-16 0 0.233 0.232 0.233 0.232 0.234 520,000 121,380 0.2334 0.089 0.089 0.089 0.089 0.090 1,353,799 0.0897 -0.43%
2006-02-15 0 0.234 0.232 0.234 0.232 0.235 450,000 105,160 0.2337 0.090 0.089 0.090 0.089 0.090 1,171,557 0.0898 0.43%
2006-02-14 0 0.233 0.231 0.236 0.231 0.233 172,000 39,832 0.2316 0.089 0.089 0.091 0.089 0.089 447,795 0.0890 0.43%
2006-02-13 0 0.232 0.232 0.235 0.232 0.235 446,000 104,372 0.2340 0.089 0.089 0.090 0.089 0.090 1,161,143 0.0899 -1.28%
2006-02-10 0 0.235 0.231 0.236 0.231 0.235 550,000 128,858 0.2343 0.090 0.089 0.091 0.089 0.090 1,431,903 0.0900 1.73%
2006-02-09 0 0.231 0.231 0.236 0.230 0.231 280,000 64,624 0.2308 0.089 0.089 0.091 0.088 0.089 728,969 0.0887 0.00%
2006-02-08 0 0.231 0.229 0.236 0.231 0.232 170,000 39,340 0.2314 0.089 0.088 0.091 0.089 0.089 442,588 0.0889 0.00%
2006-02-07 0 0.231 0.231 0.233 0.230 0.232 500,000 115,796 0.2316 0.089 0.089 0.089 0.088 0.089 1,301,730 0.0890 -1.28%
2006-02-06 0 0.234 0.232 0.235 0.234 0.235 450,000 105,400 0.2342 0.090 0.089 0.090 0.090 0.090 1,171,557 0.0900 0.86%
2006-02-03 0 0.232 0.232 0.236 0.232 0.234 624,149 145,919 0.2338 0.089 0.089 0.091 0.089 0.090 1,624,946 0.0898 -0.85%
2006-02-02 0 0.234 0.232 0.234 0.232 0.234 156,000 36,304 0.2327 0.090 0.089 0.090 0.089 0.090 406,140 0.0894 0.00%
2006-02-01 0 0.234 0.232 0.236 - - 0 0 - 0.090 0.089 0.091 - - 0 - 0.00%
2006-01-27 0 0.234 0.234 0.235 0.232 0.234 300,000 69,800 0.2327 0.090 0.090 0.090 0.089 0.090 781,038 0.0894 0.86%
2006-01-26 0 0.232 0.232 0.237 0.232 0.232 200,000 46,400 0.2320 0.089 0.089 0.091 0.089 0.089 520,692 0.0891 0.00%
2006-01-25 0 0.232 0.232 0.233 0.230 0.232 560,000 129,208 0.2307 0.089 0.089 0.089 0.088 0.089 1,457,937 0.0886 0.00%
2006-01-24 0 0.232 0.231 0.234 0.230 0.233 534,000 124,048 0.2323 0.089 0.089 0.090 0.088 0.089 1,390,247 0.0892 0.43%
2006-01-23 0 0.231 0.231 0.233 0.230 0.232 352,000 81,148 0.2305 0.089 0.089 0.089 0.088 0.089 916,418 0.0885 0.43%
2006-01-20 0 0.230 0.230 0.232 0.230 0.230 301,000 69,210 0.2299 0.088 0.088 0.089 0.088 0.088 783,641 0.0883 -1.29%
2006-01-19 0 0.233 0.229 0.233 0.230 0.233 212,000 48,802 0.2302 0.089 0.088 0.089 0.088 0.089 551,933 0.0884 -0.85%
2006-01-18 0 0.235 0.229 0.235 0.228 0.235 464,000 106,300 0.2291 0.090 0.088 0.090 0.088 0.090 1,208,005 0.0880 2.17%
2006-01-17 0 0.230 0.230 0.235 0.230 0.243 370,000 88,070 0.2380 0.088 0.088 0.090 0.088 0.093 963,280 0.0914 0.44%
2006-01-16 0 0.229 0.225 0.232 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
2006-01-13 0 0.229 0.226 0.229 0.229 0.229 50,000 11,450 0.2290 0.088 0.087 0.088 0.088 0.088 130,173 0.0880 0.88%
2006-01-12 0 0.227 0.226 0.245 0.226 0.229 680,000 154,410 0.2271 0.087 0.087 0.094 0.087 0.088 1,770,352 0.0872 0.00%
2006-01-11 0 0.227 0.227 0.229 0.227 0.230 480,000 109,260 0.2276 0.087 0.087 0.088 0.087 0.088 1,249,660 0.0874 0.00%
2006-01-10 0 0.227 0.227 0.230 0.224 0.227 42,000 9,472 0.2255 0.087 0.087 0.088 0.086 0.087 109,345 0.0866 0.00%
2006-01-09 0 0.227 0.227 0.228 0.222 0.228 327,672 73,711 0.2250 0.087 0.087 0.088 0.085 0.088 853,081 0.0864 -0.44%
2006-01-06 0 0.228 0.224 0.230 0.224 0.228 62,000 13,976 0.2254 0.088 0.086 0.088 0.086 0.088 161,414 0.0866 0.00%
2006-01-05 0 0.228 0.227 0.228 0.225 0.228 80,000 18,150 0.2269 0.088 0.087 0.088 0.086 0.088 208,277 0.0871 0.00%
2006-01-04 0 0.228 0.226 0.229 0.225 0.228 184,750 41,892 0.2267 0.088 0.087 0.088 0.086 0.088 480,989 0.0871 0.00%
2006-01-03 0 0.228 0.226 0.229 0.227 0.228 810,000 184,550 0.2278 0.088 0.087 0.088 0.087 0.088 2,108,802 0.0875 0.88%
2005-12-30 0 0.226 0.225 0.228 0.225 0.226 660,000 148,620 0.2252 0.087 0.086 0.088 0.086 0.087 1,718,283 0.0865 0.44%
2005-12-29 0 0.225 0.222 0.227 0.223 0.225 520,000 116,800 0.2246 0.086 0.085 0.087 0.086 0.086 1,353,799 0.0863 -0.88%
2005-12-28 0 0.227 0.227 0.233 0.223 0.227 156,502 35,089 0.2242 0.087 0.087 0.089 0.086 0.087 407,447 0.0861 -1.30%
2005-12-23 0 0.230 0.225 0.230 0.222 0.230 516,500 117,126 0.2268 0.088 0.086 0.088 0.085 0.088 1,344,687 0.0871 0.88%
2005-12-22 0 0.228 0.226 0.228 0.228 0.228 740,000 168,720 0.2280 0.088 0.087 0.088 0.088 0.088 1,926,560 0.0876 0.88%
2005-12-21 0 0.226 0.224 0.226 0.226 0.226 28,000 6,328 0.2260 0.087 0.086 0.087 0.087 0.087 72,897 0.0868 0.00%
2005-12-20 0 0.226 0.223 0.226 0.226 0.226 310,000 70,060 0.2260 0.087 0.086 0.087 0.087 0.087 807,072 0.0868 0.44%
2005-12-19 0 0.225 0.225 0.226 0.221 0.225 326,000 72,654 0.2229 0.086 0.086 0.087 0.085 0.086 848,728 0.0856 0.90%
2005-12-16 0 0.223 0.221 0.226 0.221 0.223 22,000 4,866 0.2212 0.086 0.085 0.087 0.085 0.086 57,276 0.0850 0.00%
2005-12-15 0 0.223 0.222 0.226 0.220 0.223 600,000 132,600 0.2210 0.086 0.085 0.087 0.085 0.086 1,562,076 0.0849 -2.19%
2005-12-14 0 0.228 0.222 0.228 - - 0 0 - 0.088 0.085 0.088 - - 0 - 0.00%
2005-12-13 0 0.228 0.222 0.228 0.222 0.235 437,000 100,822 0.2307 0.088 0.085 0.088 0.085 0.090 1,137,712 0.0886 0.00%
2005-12-12 0 0.228 0.221 0.228 0.228 0.228 140,000 31,920 0.2280 0.088 0.085 0.088 0.088 0.088 364,484 0.0876 3.17%
2005-12-09 0 0.221 0.221 0.227 0.217 0.217 60,000 13,020 0.2170 0.085 0.085 0.087 0.083 0.083 156,208 0.0834 -0.90%
2005-12-08 0 0.223 0.223 0.227 0.215 0.230 660,000 148,850 0.2255 0.086 0.086 0.087 0.083 0.088 1,718,283 0.0866 -0.89%
2005-12-07 0 0.225 0.225 0.227 0.225 0.228 238,167 54,046 0.2269 0.086 0.086 0.087 0.086 0.088 620,058 0.0872 -0.44%
2005-12-06 0 0.226 0.223 0.240 0.221 0.226 214,000 48,196 0.2252 0.087 0.086 0.092 0.085 0.087 557,140 0.0865 0.44%
2005-12-05 0 0.225 0.222 0.225 0.222 0.225 264,000 59,000 0.2235 0.086 0.085 0.086 0.085 0.086 687,313 0.0858 0.00%
2005-12-02 0 0.225 0.225 0.228 0.223 0.226 204,000 46,074 0.2259 0.086 0.086 0.088 0.086 0.087 531,106 0.0868 -0.44%
2005-12-01 0 0.226 0.222 0.226 0.225 0.226 360,000 81,300 0.2258 0.087 0.085 0.087 0.086 0.087 937,245 0.0867 1.80%
2005-11-30 0 0.222 0.222 0.227 0.221 0.223 202,000 44,942 0.2225 0.085 0.085 0.087 0.085 0.086 525,899 0.0855 0.00%
2005-11-29 0 0.222 0.222 0.227 0.222 0.227 347,750 77,844 0.2239 0.085 0.085 0.087 0.085 0.087 905,353 0.0860 0.00%
2005-11-28 0 0.222 0.222 0.227 0.222 0.222 132,475 29,406 0.2220 0.085 0.085 0.087 0.085 0.085 344,893 0.0853 0.00%
2005-11-25 0 0.222 0.222 0.227 0.222 0.223 264,000 58,652 0.2222 0.085 0.085 0.087 0.085 0.086 687,313 0.0853 -0.45%
2005-11-24 0 0.223 0.223 0.227 0.222 0.222 302,000 67,044 0.2220 0.086 0.086 0.087 0.085 0.085 786,245 0.0853 0.45%
2005-11-23 0 0.222 0.222 0.227 0.222 0.222 43,040 9,534 0.2215 0.085 0.085 0.087 0.085 0.085 112,053 0.0851 0.45%
2005-11-22 0 0.221 0.221 0.229 0.221 0.229 326,000 72,858 0.2235 0.085 0.085 0.088 0.085 0.088 848,728 0.0858 0.00%
2005-11-21 0 0.221 0.221 0.231 0.221 0.221 10,000 2,210 0.2210 0.085 0.085 0.089 0.085 0.085 26,035 0.0849 -3.07%
2005-11-18 0 0.228 0.222 0.231 - - 0 0 - 0.088 0.085 0.089 - - 0 - 0.00%
2005-11-17 0 0.228 0.220 0.228 0.221 0.232 346,000 78,858 0.2279 0.088 0.085 0.088 0.085 0.089 900,797 0.0875 3.17%
2005-11-16 0 0.221 0.221 0.240 0.221 0.221 114,000 25,194 0.2210 0.085 0.085 0.092 0.085 0.085 296,794 0.0849 0.00%
2005-11-15 0 0.221 0.221 0.240 0.221 0.221 50,000 11,050 0.2210 0.085 0.085 0.092 0.085 0.085 130,173 0.0849 -0.90%
2005-11-14 0 0.223 0.223 0.240 0.223 0.223 468,000 104,364 0.2230 0.086 0.086 0.092 0.086 0.086 1,218,419 0.0857 -2.19%
2005-11-11 0 0.228 0.222 0.228 0.221 0.228 1,250,000 279,940 0.2240 0.088 0.085 0.088 0.085 0.088 3,254,324 0.0860 0.00%
2005-11-10 0 0.228 0.220 0.228 0.225 0.228 150,000 34,170 0.2278 0.088 0.085 0.088 0.086 0.088 390,519 0.0875 1.33%
2005-11-09 0 0.225 0.220 0.245 - - 0 0 - 0.086 0.085 0.094 - - 0 - 0.00%
2005-11-08 0 0.225 0.220 0.230 0.220 0.225 600,000 132,600 0.2210 0.086 0.085 0.088 0.085 0.086 1,562,076 0.0849 2.74%
2005-11-07 0 0.219 0.219 0.229 0.219 0.229 564,000 127,536 0.2261 0.084 0.084 0.088 0.084 0.088 1,468,351 0.0869 -2.67%
2005-11-04 0 0.225 0.218 0.225 0.224 0.225 120,000 26,900 0.2242 0.086 0.084 0.086 0.086 0.086 312,415 0.0861 0.00%
2005-11-03 0 0.225 0.223 0.229 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
2005-11-02 0 0.225 0.225 0.230 0.220 0.225 346,335 77,632 0.2242 0.086 0.086 0.088 0.085 0.086 901,669 0.0861 0.45%
2005-11-01 0 0.224 0.223 0.225 0.224 0.230 88,000 19,760 0.2245 0.086 0.086 0.086 0.086 0.088 229,104 0.0862 -2.18%
2005-10-31 0 0.229 0.220 0.229 0.229 0.229 100,000 22,900 0.2290 0.088 0.085 0.088 0.088 0.088 260,346 0.0880 3.15%
2005-10-28 0 0.222 0.218 0.224 0.221 0.224 400,000 88,900 0.2223 0.085 0.084 0.086 0.085 0.086 1,041,384 0.0854 -3.06%
2005-10-27 0 0.229 0.224 0.229 0.224 0.229 140,000 31,860 0.2276 0.088 0.086 0.088 0.086 0.088 364,484 0.0874 -0.87%
2005-10-26 0 0.231 0.223 0.231 0.220 0.231 300,000 67,400 0.2247 0.089 0.086 0.089 0.085 0.089 781,038 0.0863 -0.86%
2005-10-25 0 0.233 0.222 0.233 0.220 0.233 214,000 48,536 0.2268 0.089 0.085 0.089 0.085 0.089 557,140 0.0871 5.43%
2005-10-24 0 0.221 0.221 0.228 0.221 0.221 100,000 22,100 0.2210 0.085 0.085 0.088 0.085 0.085 260,346 0.0849 0.45%
2005-10-21 0 0.220 0.220 0.225 0.218 0.223 473,712 104,206 0.2200 0.085 0.085 0.086 0.084 0.086 1,233,290 0.0845 -1.35%
2005-10-20 0 0.223 0.223 0.230 0.223 0.225 100,000 22,360 0.2236 0.086 0.086 0.088 0.086 0.086 260,346 0.0859 0.90%
2005-10-19 0 0.221 0.221 0.231 0.221 0.228 220,000 49,320 0.2242 0.085 0.085 0.089 0.085 0.088 572,761 0.0861 -4.33%
2005-10-18 0 0.231 0.228 0.234 0.230 0.231 50,000 11,530 0.2306 0.089 0.088 0.090 0.088 0.089 130,173 0.0886 0.43%
2005-10-17 0 0.230 0.225 0.230 0.230 0.231 692,000 159,240 0.2301 0.088 0.086 0.088 0.088 0.089 1,801,594 0.0884 0.00%
2005-10-14 0 0.230 0.225 0.234 0.230 0.230 10,000 2,300 0.2300 0.088 0.086 0.090 0.088 0.088 26,035 0.0883 0.00%
2005-10-13 0 0.230 0.227 0.235 0.230 0.230 22,000 5,060 0.2300 0.088 0.087 0.090 0.088 0.088 57,276 0.0883 0.44%
2005-10-12 0 0.229 0.228 0.235 0.227 0.230 600,000 137,050 0.2284 0.088 0.088 0.090 0.087 0.088 1,562,076 0.0877 -0.43%
2005-10-10 0 0.230 0.230 0.234 0.229 0.230 60,000 13,750 0.2292 0.088 0.088 0.090 0.088 0.088 156,208 0.0880 1.32%
2005-10-07 0 0.227 0.227 0.245 - - 0 0 - 0.087 0.087 0.094 - - 0 - 0.89%
2005-10-06 0 0.225 0.225 0.248 0.220 0.223 170,000 37,632 0.2214 0.086 0.086 0.095 0.085 0.086 442,588 0.0850 -1.75%
2005-10-05 0 0.229 0.229 0.234 0.228 0.229 90,000 20,576 0.2286 0.088 0.088 0.090 0.088 0.088 234,311 0.0878 -0.43%
2005-10-04 0 0.230 0.229 0.233 0.229 0.233 452,000 104,510 0.2312 0.088 0.088 0.089 0.088 0.089 1,176,764 0.0888 -1.71%
2005-10-03 0 0.234 0.232 0.234 - - 0 0 - 0.090 0.089 0.090 - - 0 - 0.00%
2005-09-30 0 0.234 0.232 0.236 0.234 0.234 200,000 46,800 0.2340 0.090 0.089 0.091 0.090 0.090 520,692 0.0899 0.00%
2005-09-29 0 0.234 0.234 0.236 0.234 0.234 100,000 23,400 0.2340 0.090 0.090 0.091 0.090 0.090 260,346 0.0899 0.00%
2005-09-28 0 0.234 0.234 0.238 0.233 0.236 310,000 72,300 0.2332 0.090 0.090 0.091 0.089 0.091 807,072 0.0896 -0.85%
2005-09-27 0 0.236 0.236 0.238 0.236 0.236 504,000 118,944 0.2360 0.091 0.091 0.091 0.091 0.091 1,312,143 0.0906 0.00%
2005-09-26 0 0.236 0.236 0.238 0.236 0.238 590,000 139,740 0.2368 0.091 0.091 0.091 0.091 0.091 1,536,041 0.0910 0.00%
2005-09-23 0 0.236 0.234 0.236 0.234 0.236 746,000 174,636 0.2341 0.091 0.090 0.091 0.090 0.091 1,942,181 0.0899 0.85%
2005-09-22 0 0.234 0.234 0.238 0.234 0.234 20,000 4,680 0.2340 0.090 0.090 0.091 0.090 0.090 52,069 0.0899 -0.43%
2005-09-21 0 0.235 0.235 0.238 0.232 0.236 682,525 159,852 0.2342 0.090 0.090 0.091 0.089 0.091 1,776,926 0.0900 0.43%
2005-09-20 0 0.234 0.234 0.240 0.232 0.232 200,000 46,400 0.2320 0.090 0.090 0.092 0.089 0.089 520,692 0.0891 -0.85%
2005-09-16 0 0.236 0.236 0.240 0.231 0.233 260,000 60,380 0.2322 0.091 0.091 0.092 0.089 0.089 676,899 0.0892 0.00%
2005-09-15 0 0.236 0.230 0.247 - - 0 0 - 0.091 0.088 0.095 - - 0 - 0.00%
2005-09-14 0 0.236 0.234 0.248 - - 0 0 - 0.091 0.090 0.095 - - 0 - 0.00%
2005-09-13 0 0.236 0.236 0.243 0.236 0.237 300,000 70,920 0.2364 0.091 0.091 0.093 0.091 0.091 781,038 0.0908 -0.42%
2005-09-12 0 0.237 0.234 0.243 - - 0 0 - 0.091 0.090 0.093 - - 0 - 0.00%
2005-09-09 0 0.237 0.237 0.241 0.236 0.236 286,000 67,496 0.2360 0.091 0.091 0.093 0.091 0.091 744,589 0.0906 -0.84%
2005-09-08 0 0.239 0.236 0.240 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
2005-09-07 0 0.239 0.239 0.242 0.239 0.240 1,099,000 262,804 0.2391 0.092 0.092 0.093 0.092 0.092 2,861,202 0.0919 0.00%
2005-09-06 0 0.239 0.239 0.243 0.239 0.239 167,634 40,050 0.2389 0.092 0.092 0.093 0.092 0.092 436,428 0.0918 0.00%
2005-09-05 0 0.239 0.239 0.240 0.239 0.239 100,000 23,900 0.2390 0.092 0.092 0.092 0.092 0.092 260,346 0.0918 0.42%
2005-09-02 0 0.238 0.238 0.243 0.238 0.238 135,000 32,124 0.2380 0.091 0.091 0.093 0.091 0.091 351,467 0.0914 1.71%
2005-09-01 0 0.234 0.233 0.240 - - 0 0 - 0.090 0.089 0.092 - - 0 - 0.00%
2005-08-31 0 0.234 0.234 0.240 0.233 0.234 78,000 18,182 0.2331 0.090 0.090 0.092 0.089 0.090 203,070 0.0895 -1.68%
2005-08-30 0 0.238 0.236 0.238 0.238 0.238 40,000 9,520 0.2380 0.091 0.091 0.091 0.091 0.091 104,138 0.0914 1.28%
2005-08-29 0 0.235 0.235 0.237 0.235 0.236 92,000 21,640 0.2352 0.090 0.090 0.091 0.090 0.091 239,518 0.0903 -1.26%
2005-08-26 0 0.238 0.237 0.242 - - 0 0 - 0.091 0.091 0.093 - - 0 - 0.00%
2005-08-25 0 0.238 0.236 0.243 - - 0 0 - 0.091 0.091 0.093 - - 0 - 0.00%
2005-08-24 0 0.238 0.236 0.240 0.238 0.241 412,000 98,306 0.2386 0.091 0.091 0.092 0.091 0.093 1,072,625 0.0916 0.00%
2005-08-23 0 0.238 0.238 0.240 0.238 0.238 79,500 18,909 0.2378 0.091 0.091 0.092 0.091 0.091 206,975 0.0914 0.00%
2005-08-22 0 0.238 0.238 0.244 0.238 0.238 150,000 35,700 0.2380 0.091 0.091 0.094 0.091 0.091 390,519 0.0914 0.00%
2005-08-19 0 0.238 0.238 0.243 0.237 0.239 500,000 119,000 0.2380 0.091 0.091 0.093 0.091 0.092 1,301,730 0.0914 0.00%
2005-08-18 0 0.238 0.238 0.244 0.237 0.238 358,000 85,186 0.2379 0.091 0.091 0.094 0.091 0.091 932,038 0.0914 -0.83%
2005-08-17 0 0.240 0.240 0.244 0.240 0.240 658,000 157,920 0.2400 0.092 0.092 0.094 0.092 0.092 1,713,076 0.0922 -0.00%
2005-08-16 0 0.245 0.242 0.246 0.245 0.245 200,000 49,000 0.2450 0.092 0.091 0.093 0.092 0.092 531,540 0.0922 0.82%
2005-08-15 0 0.243 0.242 0.245 0.243 0.245 720,000 175,280 0.2434 0.091 0.091 0.092 0.091 0.092 1,913,543 0.0916 0.00%
2005-08-12 0 0.243 0.242 0.248 0.243 0.245 770,000 187,670 0.2437 0.091 0.091 0.093 0.091 0.092 2,046,427 0.0917 -0.82%
2005-08-11 0 0.245 0.243 0.245 0.243 0.245 350,000 85,550 0.2444 0.092 0.091 0.092 0.091 0.092 930,194 0.0920 1.24%
2005-08-10 0 0.242 0.242 0.245 0.242 0.243 145,500 35,301 0.2426 0.091 0.091 0.092 0.091 0.091 386,695 0.0913 -0.82%
2005-08-09 0 0.244 0.241 0.244 0.242 0.245 1,631,000 395,757 0.2426 0.092 0.091 0.092 0.091 0.092 4,334,705 0.0913 0.00%
2005-08-08 0 0.244 0.242 0.244 0.244 0.244 2,000 488 0.2440 0.092 0.091 0.092 0.092 0.092 5,315 0.0918 0.83%
2005-08-05 0 0.242 0.242 0.244 0.241 0.243 132,500 31,994 0.2415 0.091 0.091 0.092 0.091 0.091 352,145 0.0909 -0.41%
2005-08-04 0 0.243 0.243 0.246 0.243 0.243 500,000 121,500 0.2430 0.091 0.091 0.093 0.091 0.091 1,328,849 0.0914 0.00%
2005-08-03 0 0.243 0.243 0.244 0.243 0.245 810,502 197,999 0.2443 0.091 0.091 0.092 0.091 0.092 2,154,069 0.0919 -0.41%
2005-08-02 0 0.244 0.244 0.245 0.242 0.245 476,000 115,944 0.2436 0.092 0.092 0.092 0.091 0.092 1,265,064 0.0917 -0.41%
2005-08-01 0 0.245 0.245 0.246 0.243 0.245 430,000 105,000 0.2442 0.092 0.092 0.093 0.091 0.092 1,142,810 0.0919 0.82%
2005-07-29 0 0.243 0.242 0.245 0.236 0.244 920,187 222,375 0.2417 0.091 0.091 0.092 0.089 0.092 2,445,579 0.0909 -0.41%
2005-07-28 0 0.244 0.235 0.244 0.243 0.244 696,000 169,474 0.2435 0.092 0.088 0.092 0.091 0.092 1,849,758 0.0916 0.00%
2005-07-27 0 0.244 0.242 0.244 0.242 0.245 945,938 230,535 0.2437 0.092 0.091 0.092 0.091 0.092 2,514,017 0.0917 0.41%
2005-07-26 0 0.243 0.242 0.244 0.242 0.243 1,500,000 364,400 0.2429 0.091 0.091 0.092 0.091 0.091 3,986,547 0.0914 0.00%
2005-07-25 0 0.243 0.243 0.246 0.241 0.248 630,000 153,450 0.2436 0.091 0.091 0.093 0.091 0.093 1,674,350 0.0916 -2.41%
2005-07-22 0 0.249 0.245 0.249 0.243 0.249 850,000 209,000 0.2459 0.094 0.092 0.094 0.091 0.094 2,259,043 0.0925 2.89%
2005-07-21 0 0.242 0.242 0.244 0.240 0.242 440,837 106,297 0.2411 0.091 0.091 0.092 0.090 0.091 1,171,612 0.0907 0.41%
2005-07-20 0 0.241 0.241 0.245 0.241 0.241 338,000 81,458 0.2410 0.091 0.091 0.092 0.091 0.091 898,302 0.0907 0.42%
2005-07-19 0 0.240 0.240 0.245 0.240 0.245 200,000 48,250 0.2413 0.090 0.090 0.092 0.090 0.092 531,540 0.0908 0.00%
2005-07-18 0 0.240 0.239 0.245 0.240 0.240 275,117 66,017 0.2400 0.090 0.090 0.092 0.090 0.090 731,178 0.0903 1.27%
2005-07-15 0 0.237 0.237 0.243 0.232 0.232 85,940 20,399 0.2374 0.089 0.089 0.091 0.087 0.087 228,403 0.0893 -1.25%
2005-07-14 0 0.240 0.239 0.245 0.238 0.240 551,675 132,185 0.2396 0.090 0.090 0.092 0.090 0.090 1,466,185 0.0902 0.00%
2005-07-13 0 0.240 0.240 0.241 0.240 0.241 276,000 66,340 0.2404 0.090 0.090 0.091 0.090 0.091 733,525 0.0904 0.00%
2005-07-12 0 0.240 0.230 0.244 0.236 0.241 1,280,000 307,148 0.2400 0.090 0.087 0.092 0.089 0.091 3,401,853 0.0903 2.56%
2005-07-11 0 0.234 0.238 0.240 0.230 0.238 488,750 114,415 0.2341 0.088 0.090 0.090 0.087 0.090 1,298,950 0.0881 0.86%
2005-07-08 0 0.232 0.232 0.239 0.230 0.231 300,000 69,100 0.2303 0.087 0.087 0.090 0.087 0.087 797,309 0.0867 -1.28%
2005-07-07 0 0.235 0.230 0.242 0.235 0.238 660,000 156,840 0.2376 0.088 0.087 0.091 0.088 0.090 1,754,081 0.0894 -2.08%
2005-07-06 0 0.240 0.239 0.246 0.240 0.240 400,000 96,000 0.2400 0.090 0.090 0.093 0.090 0.090 1,063,079 0.0903 -1.23%
2005-07-05 0 0.243 0.243 0.247 0.243 0.244 140,000 34,120 0.2437 0.091 0.091 0.093 0.091 0.092 372,078 0.0917 0.00%
2005-07-04 0 0.243 0.238 0.244 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
2005-06-30 0 0.243 0.241 0.247 - - 0 0 - 0.091 0.091 0.093 - - 0 - 0.00%
2005-06-29 0 0.243 0.243 0.245 0.243 0.243 200,000 48,600 0.2430 0.091 0.091 0.092 0.091 0.091 531,540 0.0914 1.25%
2005-06-28 0 0.240 0.240 0.245 0.239 0.243 675,000 163,791 0.2427 0.090 0.090 0.092 0.090 0.091 1,793,946 0.0913 -1.23%
2005-06-27 0 0.243 0.243 0.246 0.243 0.245 430,000 104,850 0.2438 0.091 0.091 0.093 0.091 0.092 1,142,810 0.0917 -0.82%
2005-06-24 0 0.245 0.241 0.245 0.241 0.245 200,000 48,600 0.2430 0.092 0.091 0.092 0.091 0.092 531,540 0.0914 0.82%
2005-06-23 0 0.243 0.241 0.246 - - 0 0 - 0.091 0.091 0.093 - - 0 - 0.00%
2005-06-22 0 0.243 0.243 0.247 0.241 0.245 223,500 54,055 0.2419 0.091 0.091 0.093 0.091 0.092 593,995 0.0910 0.83%
2005-06-21 0 0.241 0.241 0.248 - - 0 0 - 0.091 0.091 0.093 - - 0 - 0.00%
2005-06-20 0 0.241 0.241 0.247 0.241 0.247 474,000 116,418 0.2456 0.091 0.091 0.093 0.091 0.093 1,259,749 0.0924 0.00%
2005-06-17 0 0.241 0.240 0.250 0.239 0.243 1,550,000 373,790 0.2412 0.091 0.090 0.094 0.090 0.091 4,119,432 0.0907 -1.63%
2005-06-16 0 0.245 0.245 0.250 0.245 0.245 2,000 490 0.2450 0.092 0.092 0.094 0.092 0.092 5,315 0.0922 -0.81%
2005-06-15 0 0.247 0.242 0.249 - - 0 0 - 0.093 0.091 0.094 - - 0 - 0.00%
2005-06-14 0 0.247 0.245 0.249 0.247 0.247 300,000 74,100 0.2470 0.093 0.092 0.094 0.093 0.093 797,309 0.0929 -0.80%
2005-06-13 0 0.249 0.246 0.249 0.249 0.250 142,000 35,458 0.2497 0.094 0.093 0.094 0.094 0.094 377,393 0.0940 1.22%
2005-06-10 0 0.246 0.244 0.246 0.244 0.246 1,267,000 310,451 0.2450 0.093 0.092 0.093 0.092 0.093 3,367,303 0.0922 0.41%
2005-06-09 0 0.245 0.245 0.247 0.244 0.246 1,028,252 252,352 0.2454 0.092 0.092 0.093 0.092 0.093 2,732,783 0.0923 0.41%
2005-06-08 0 0.244 0.243 0.249 0.243 0.245 358,000 87,438 0.2442 0.092 0.091 0.094 0.091 0.092 951,456 0.0919 0.41%
2005-06-07 0 0.243 0.243 0.247 0.243 0.243 100,000 24,300 0.2430 0.091 0.091 0.093 0.091 0.091 265,770 0.0914 -0.82%
2005-06-06 0 0.245 0.241 0.246 0.245 0.245 491,897 120,504 0.2450 0.092 0.091 0.093 0.092 0.092 1,307,314 0.0922 0.00%
2005-06-03 0 0.245 0.243 0.245 0.242 0.245 1,950,000 476,870 0.2445 0.092 0.091 0.092 0.091 0.092 5,182,511 0.0920 0.00%
2005-06-02 0 0.245 0.240 0.245 0.243 0.245 200,000 48,800 0.2440 0.092 0.090 0.092 0.091 0.092 531,540 0.0918 0.00%
2005-06-01 0 0.245 0.242 0.246 0.242 0.245 1,246,000 304,074 0.2440 0.092 0.091 0.093 0.091 0.092 3,311,492 0.0918 0.00%
2005-05-31 0 0.245 0.243 0.245 0.242 0.245 1,240,000 302,280 0.2438 0.092 0.091 0.092 0.091 0.092 3,295,545 0.0917 1.24%
2005-05-30 0 0.242 0.242 0.244 0.240 0.245 1,450,151 352,946 0.2434 0.091 0.091 0.092 0.090 0.092 3,854,063 0.0916 0.00%
2005-05-27 0 0.242 0.239 0.244 0.238 0.242 540,000 130,260 0.2412 0.091 0.090 0.092 0.090 0.091 1,435,157 0.0908 1.68%
2005-05-26 0 0.238 0.238 0.241 0.238 0.238 200,000 47,600 0.2380 0.090 0.090 0.091 0.090 0.090 531,540 0.0896 0.00%
2005-05-25 0 0.238 0.238 0.240 0.238 0.238 630,000 149,940 0.2380 0.090 0.090 0.090 0.090 0.090 1,674,350 0.0896 -1.65%
2005-05-24 0 0.242 0.238 0.242 0.240 0.242 120,000 28,840 0.2403 0.091 0.090 0.091 0.090 0.091 318,924 0.0904 0.00%
2005-05-23 0 0.242 0.238 0.242 0.242 0.242 250,000 60,500 0.2420 0.091 0.090 0.091 0.091 0.091 664,424 0.0911 1.68%
2005-05-20 0 0.238 0.238 0.240 0.238 0.238 100,000 23,800 0.2380 0.090 0.090 0.090 0.090 0.090 265,770 0.0896 0.00%
2005-05-19 0 0.238 0.238 0.244 0.238 0.238 1,644,000 391,272 0.2380 0.090 0.090 0.092 0.090 0.090 4,369,255 0.0896 0.00%
2005-05-18 0 0.238 0.238 0.245 0.238 0.238 243,000 57,826 0.2380 0.090 0.090 0.092 0.090 0.090 645,821 0.0895 0.00%
2005-05-17 0 0.238 0.236 0.242 0.238 0.238 460,000 109,480 0.2380 0.090 0.089 0.091 0.090 0.090 1,222,541 0.0896 -0.83%
2005-05-13 0 0.240 0.240 0.243 0.240 0.240 440,000 105,600 0.2400 0.090 0.090 0.091 0.090 0.090 1,169,387 0.0903 0.84%
2005-05-12 0 0.238 0.238 0.241 0.236 0.238 717,470 170,641 0.2378 0.090 0.090 0.091 0.089 0.090 1,906,819 0.0895 -1.24%
2005-05-11 0 0.241 0.238 0.244 0.233 0.241 1,272,000 303,576 0.2387 0.091 0.090 0.092 0.088 0.091 3,380,592 0.0898 0.00%
2005-05-10 0 0.241 0.238 0.241 0.241 0.241 450,000 108,450 0.2410 0.091 0.090 0.091 0.091 0.091 1,195,964 0.0907 0.00%
2005-05-09 0 0.241 0.238 0.248 0.235 0.241 504,000 119,660 0.2374 0.091 0.090 0.093 0.088 0.091 1,339,480 0.0893 0.00%
2005-05-06 0 0.241 0.241 0.249 0.237 0.241 1,056,837 253,095 0.2395 0.091 0.091 0.094 0.089 0.091 2,808,753 0.0901 1.69%
2005-05-05 0 0.237 0.235 - - - 0 0 - 0.089 0.088 - - - 0 - 0.00%
2005-05-04 0 0.237 0.236 0.245 0.237 0.238 580,000 137,560 0.2372 0.089 0.089 0.092 0.089 0.090 1,541,465 0.0892 -1.25%
2005-05-03 0 0.240 0.240 0.243 0.240 0.240 110,000 26,400 0.2400 0.090 0.090 0.091 0.090 0.090 292,347 0.0903 -0.41%
2005-04-29 0 0.241 0.236 0.245 - - 0 0 - 0.091 0.089 0.092 - - 0 - 0.00%
2005-04-28 0 0.241 0.241 0.245 0.235 0.235 100,000 23,500 0.2350 0.091 0.091 0.092 0.088 0.088 265,770 0.0884 0.42%
2005-04-27 0 0.240 0.240 0.245 0.240 0.244 1,175,000 282,390 0.2403 0.090 0.090 0.092 0.090 0.092 3,122,795 0.0904 -0.41%
2005-04-26 0 0.241 0.241 0.245 0.240 0.243 1,046,670 252,604 0.2413 0.091 0.091 0.092 0.090 0.091 2,781,733 0.0908 -2.03%
2005-04-25 0 0.246 0.243 0.248 0.240 0.255 4,946,000 1,207,802 0.2442 0.093 0.091 0.093 0.090 0.096 13,144,974 0.0919 1.23%
2005-04-22 0 0.243 0.240 0.244 0.236 0.245 2,288,000 548,572 0.2398 0.091 0.090 0.092 0.089 0.092 6,080,813 0.0902 3.85%
2005-04-21 0 0.234 0.234 0.238 0.232 0.241 688,000 161,856 0.2353 0.088 0.088 0.090 0.087 0.091 1,828,496 0.0885 -1.27%
2005-04-20 0 0.237 0.237 0.238 0.234 0.250 1,586,750 379,895 0.2394 0.089 0.089 0.090 0.088 0.094 4,217,102 0.0901 2.60%
2005-04-19 0 0.231 0.231 0.232 0.231 0.236 304,000 70,436 0.2317 0.087 0.087 0.087 0.087 0.089 807,940 0.0872 0.43%
2005-04-18 0 0.230 0.230 0.236 0.229 0.234 804,000 186,900 0.2325 0.087 0.087 0.089 0.086 0.088 2,136,789 0.0875 -0.86%
2005-04-15 0 0.232 0.230 0.232 0.232 0.232 106,000 24,592 0.2320 0.087 0.087 0.087 0.087 0.087 281,716 0.0873 -1.28%
2005-04-14 0 0.235 0.234 0.237 0.230 0.235 730,000 170,850 0.2340 0.088 0.088 0.089 0.087 0.088 1,940,119 0.0881 0.43%
2005-04-13 0 0.234 0.234 0.239 0.232 0.235 418,000 97,976 0.2344 0.088 0.088 0.090 0.087 0.088 1,110,918 0.0882 0.86%
2005-04-12 0 0.232 0.232 0.235 0.232 0.235 980,000 228,760 0.2334 0.087 0.087 0.088 0.087 0.088 2,604,544 0.0878 -1.28%
2005-04-11 0 0.235 0.235 0.237 0.235 0.241 1,140,000 269,960 0.2368 0.088 0.088 0.089 0.088 0.091 3,029,776 0.0891 -3.69%
2005-04-08 0 0.244 0.240 0.244 0.240 0.260 3,730,000 925,218 0.2480 0.092 0.090 0.092 0.090 0.098 9,913,213 0.0933 6.09%
2005-04-07 0 0.230 0.230 0.236 0.226 0.237 610,000 140,460 0.2303 0.087 0.087 0.089 0.085 0.089 1,621,196 0.0866 -1.29%
2005-04-06 0 0.233 0.230 0.234 0.233 0.233 40,000 9,320 0.2330 0.088 0.087 0.088 0.088 0.088 106,308 0.0877 2.19%
2005-04-04 0 0.228 0.228 0.233 0.223 0.230 429,000 98,154 0.2288 0.086 0.086 0.088 0.084 0.087 1,140,152 0.0861 0.88%
2005-04-01 0 0.226 0.226 0.230 0.222 0.229 256,030 57,838 0.2259 0.085 0.085 0.087 0.084 0.086 680,450 0.0850 -1.74%
2005-03-31 0 0.230 0.230 0.235 0.220 0.230 114,000 26,120 0.2291 0.087 0.087 0.088 0.083 0.087 302,978 0.0862 0.00%
2005-03-30 0 0.230 0.220 0.230 - - 0 0 - 0.087 0.083 0.087 - - 0 - 0.00%
2005-03-29 0 0.230 0.221 0.230 0.230 0.230 180,000 41,400 0.2300 0.087 0.083 0.087 0.087 0.087 478,386 0.0865 -2.13%
2005-03-24 0 0.235 - 0.238 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2005-03-23 0 0.235 0.228 0.235 0.218 0.235 304,217 67,704 0.2226 0.088 0.086 0.088 0.082 0.088 808,517 0.0837 3.07%
2005-03-22 0 0.228 0.228 0.236 0.228 0.229 150,000 34,300 0.2287 0.086 0.086 0.089 0.086 0.086 398,655 0.0860 -0.44%
2005-03-21 0 0.229 0.229 0.235 0.229 0.234 382,000 87,688 0.2295 0.086 0.086 0.088 0.086 0.088 1,015,241 0.0864 -2.14%
2005-03-18 0 0.234 0.234 0.239 0.232 0.235 370,000 86,850 0.2347 0.088 0.088 0.090 0.087 0.088 983,348 0.0883 -0.43%
2005-03-17 0 0.235 0.233 0.239 0.235 0.235 1,074,000 252,360 0.2350 0.088 0.088 0.090 0.088 0.088 2,854,368 0.0884 -0.42%
2005-03-16 0 0.236 0.235 0.239 0.227 0.236 230,000 53,230 0.2314 0.089 0.088 0.090 0.085 0.089 611,271 0.0871 2.16%
2005-03-15 0 0.231 0.231 0.236 0.230 0.236 231,500 54,440 0.2352 0.087 0.087 0.089 0.087 0.089 615,257 0.0885 -2.12%
2005-03-14 0 0.236 0.236 0.243 0.233 0.238 210,335 49,762 0.2366 0.089 0.089 0.091 0.088 0.090 559,007 0.0890 -0.84%
2005-03-11 0 0.238 0.232 0.238 0.231 0.240 120,000 28,620 0.2385 0.090 0.087 0.090 0.087 0.090 318,924 0.0897 2.59%
2005-03-10 0 0.232 0.232 0.238 0.228 0.240 1,118,000 261,268 0.2337 0.087 0.087 0.090 0.086 0.090 2,971,306 0.0879 -3.33%
2005-03-09 0 0.240 0.236 0.241 - - 0 0 - 0.090 0.089 0.091 - - 0 - 0.00%
2005-03-08 0 0.240 0.235 0.240 0.240 0.240 150,000 36,000 0.2400 0.090 0.088 0.090 0.090 0.090 398,655 0.0903 2.13%
2005-03-07 0 0.235 0.235 0.247 0.235 0.236 370,000 87,150 0.2355 0.088 0.088 0.093 0.088 0.089 983,348 0.0886 -0.84%
2005-03-04 0 0.237 0.237 0.247 0.237 0.241 804,000 192,764 0.2398 0.089 0.089 0.093 0.089 0.091 2,136,789 0.0902 -2.07%
2005-03-03 0 0.242 0.242 0.245 0.240 0.245 1,820,000 440,696 0.2421 0.091 0.091 0.092 0.090 0.092 4,837,010 0.0911 -0.82%
2005-03-02 0 0.244 0.244 0.247 0.244 0.249 870,000 214,000 0.2460 0.092 0.092 0.093 0.092 0.094 2,312,197 0.0926 -2.40%
2005-03-01 0 0.250 0.248 0.250 0.244 0.250 764,502 189,192 0.2475 0.094 0.093 0.094 0.092 0.094 2,031,815 0.0931 0.00%
2005-02-28 0 0.250 0.250 0.255 0.248 0.255 1,748,000 440,146 0.2518 0.094 0.094 0.096 0.093 0.096 4,645,656 0.0947 -1.96%
2005-02-25 0 0.255 0.255 0.260 0.255 0.260 1,136,000 293,540 0.2584 0.096 0.096 0.098 0.096 0.098 3,019,145 0.0972 -1.92%
2005-02-24 0 0.260 0.255 0.265 0.250 0.260 1,890,000 483,650 0.2559 0.098 0.096 0.100 0.094 0.098 5,023,049 0.0963 4.00%
2005-02-23 0 0.250 0.250 0.255 0.248 0.250 1,330,974 331,974 0.2494 0.094 0.094 0.096 0.093 0.094 3,537,327 0.0938 -1.96%
2005-02-22 0 0.255 0.255 0.260 0.250 0.260 1,560,000 396,750 0.2543 0.096 0.096 0.098 0.094 0.098 4,146,009 0.0957 -1.92%
2005-02-21 0 0.260 0.260 0.265 0.250 0.270 4,952,000 1,291,250 0.2608 0.098 0.098 0.100 0.094 0.102 13,160,920 0.0981 4.00%
2005-02-18 0 0.250 0.248 0.250 0.245 0.250 2,848,393 709,202 0.2490 0.094 0.093 0.094 0.092 0.094 7,570,168 0.0937 2.46%
2005-02-17 0 0.244 0.243 0.246 0.244 0.248 1,708,000 419,810 0.2458 0.092 0.091 0.093 0.092 0.093 4,539,348 0.0925 -2.01%
2005-02-16 0 0.249 0.248 0.250 0.241 0.255 3,573,650 886,874 0.2482 0.094 0.093 0.094 0.091 0.096 9,497,682 0.0934 3.32%
2005-02-15 0 0.241 0.239 0.241 0.237 0.241 1,406,000 335,856 0.2389 0.091 0.090 0.091 0.089 0.091 3,736,723 0.0899 2.12%
2005-02-14 0 0.236 0.235 0.237 0.233 0.236 2,600,000 609,576 0.2345 0.089 0.088 0.089 0.088 0.089 6,910,015 0.0882 1.72%
2005-02-08 0 0.232 0.228 0.232 0.228 0.232 900,000 207,000 0.2300 0.087 0.086 0.087 0.086 0.087 2,391,928 0.0865 2.20%
2005-02-07 0 0.227 0.227 0.231 0.227 0.232 572,000 130,614 0.2283 0.085 0.085 0.087 0.085 0.087 1,520,203 0.0859 0.44%
2005-02-04 0 0.226 0.226 0.229 0.223 0.231 3,414,000 776,612 0.2275 0.085 0.085 0.086 0.084 0.087 9,073,381 0.0856 0.44%
2005-02-03 0 0.225 0.222 0.228 0.220 0.225 434,000 96,796 0.2230 0.085 0.084 0.086 0.083 0.085 1,153,441 0.0839 1.35%
2005-02-02 0 0.222 0.222 0.223 0.222 0.223 528,000 117,416 0.2224 0.084 0.084 0.084 0.084 0.084 1,403,265 0.0837 -0.89%
2005-02-01 0 0.224 0.224 0.225 0.223 0.227 1,940,950 435,978 0.2246 0.084 0.084 0.085 0.084 0.085 5,158,459 0.0845 0.00%
2005-01-31 0 0.224 0.222 0.227 0.220 0.228 2,729,617 614,556 0.2251 0.084 0.084 0.085 0.083 0.086 7,254,497 0.0847 1.82%
2005-01-28 0 0.220 0.220 0.223 0.220 0.225 2,249,000 498,222 0.2215 0.083 0.083 0.084 0.083 0.085 5,977,163 0.0834 -0.90%
2005-01-27 0 0.222 0.219 0.220 0.220 0.225 3,026,085 670,234 0.2215 0.084 0.082 0.083 0.083 0.085 8,042,420 0.0833 0.00%
2005-01-26 0 0.222 0.222 0.227 0.220 0.225 990,400 222,150 0.2243 0.084 0.084 0.085 0.083 0.085 2,632,184 0.0844 -0.89%
2005-01-25 0 0.224 0.221 0.225 0.217 0.224 240,000 52,688 0.2195 0.084 0.083 0.085 0.082 0.084 637,848 0.0826 1.82%
2005-01-24 0 0.220 0.220 0.225 0.215 0.220 294,130 64,237 0.2184 0.083 0.083 0.085 0.081 0.083 781,709 0.0822 0.00%
2005-01-21 0 0.220 0.220 0.223 0.219 0.223 1,064,350 234,951 0.2207 0.083 0.083 0.084 0.082 0.084 2,828,721 0.0831 2.80%
2005-01-20 0 0.214 0.214 0.219 0.214 0.214 207,000 44,289 0.2140 0.081 0.081 0.082 0.081 0.081 550,143 0.0805 -2.73%
2005-01-19 0 0.220 0.213 0.222 0.210 0.220 1,688,000 361,588 0.2142 0.083 0.080 0.084 0.079 0.083 4,486,194 0.0806 5.26%
2005-01-18 0 0.209 0.209 0.218 0.209 0.215 390,000 82,890 0.2125 0.079 0.079 0.082 0.079 0.081 1,036,502 0.0800 -2.79%
2005-01-17 0 0.215 0.209 0.215 0.206 0.215 485,445 101,733 0.2096 0.081 0.079 0.081 0.078 0.081 1,290,166 0.0789 2.38%
2005-01-14 0 0.210 0.207 0.210 0.210 0.220 940,000 200,300 0.2131 0.079 0.078 0.079 0.079 0.083 2,498,236 0.0802 1.45%
2005-01-13 0 0.207 0.207 0.219 0.207 0.219 260,000 54,780 0.2107 0.078 0.078 0.082 0.078 0.082 691,001 0.0793 0.49%
2005-01-12 0 0.206 0.206 0.210 0.206 0.210 580,000 121,300 0.2091 0.078 0.078 0.079 0.078 0.079 1,541,465 0.0787 -4.63%
2005-01-11 0 0.216 0.209 0.216 0.215 0.222 2,228,000 485,436 0.2179 0.081 0.079 0.081 0.081 0.084 5,921,351 0.0820 -1.82%
2005-01-10 0 0.220 0.220 0.225 0.215 0.220 930,000 203,240 0.2185 0.083 0.083 0.085 0.081 0.083 2,471,659 0.0822 1.85%
2005-01-07 0 0.216 0.216 0.220 0.216 0.220 1,012,000 220,660 0.2180 0.081 0.081 0.083 0.081 0.083 2,689,590 0.0820 -2.70%
2005-01-06 0 0.222 0.220 0.225 0.219 0.222 1,675,000 369,406 0.2205 0.084 0.083 0.085 0.082 0.084 4,451,644 0.0830 0.45%
2005-01-05 0 0.221 0.219 0.221 0.218 0.222 2,890,000 636,088 0.2201 0.083 0.082 0.083 0.082 0.084 7,680,747 0.0828 0.00%
2005-01-04 0 0.221 0.221 0.223 0.221 0.226 1,558,000 345,902 0.2220 0.083 0.083 0.084 0.083 0.085 4,140,693 0.0835 -1.34%
2005-01-03 0 0.224 0.223 0.226 0.223 0.228 2,218,000 499,236 0.2251 0.084 0.084 0.085 0.084 0.086 5,894,774 0.0847 -1.75%
2004-12-31 0 0.228 0.228 0.229 0.222 0.228 2,354,000 529,700 0.2250 0.086 0.086 0.086 0.084 0.086 6,256,221 0.0847 0.88%
2004-12-30 0 0.226 0.224 0.229 0.220 0.230 2,576,000 580,562 0.2254 0.085 0.084 0.086 0.083 0.087 6,846,230 0.0848 1.35%
2004-12-29 0 0.223 0.222 0.223 0.215 0.225 3,129,172 691,862 0.2211 0.084 0.084 0.084 0.081 0.085 8,316,394 0.0832 4.21%
2004-12-28 0 0.214 0.213 0.218 0.210 0.218 1,406,000 300,966 0.2141 0.081 0.080 0.082 0.079 0.082 3,736,723 0.0805 -0.93%
2004-12-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2004-12-16 0 0.216 0.211 0.224 - - 0 0 - 0.081 0.079 0.084 - - 0 - 0.00%
2004-12-15 0 0.216 0.216 0.227 - - 0 0 - 0.081 0.081 0.085 - - 0 - 0.47%
2004-12-14 0 0.215 0.215 0.226 0.215 0.216 152,000 32,696 0.2151 0.081 0.081 0.085 0.081 0.081 403,970 0.0809 0.47%
2004-12-13 0 0.214 0.214 0.224 0.211 0.212 276,000 58,436 0.2117 0.081 0.081 0.084 0.079 0.080 733,525 0.0797 -6.14%
2004-12-10 0 0.228 - 0.228 0.230 0.230 220,000 50,600 0.2300 0.086 - 0.086 0.087 0.087 584,694 0.0865 -0.44%
2004-12-09 0 0.229 0.220 0.229 0.220 0.229 496,000 110,394 0.2226 0.086 0.083 0.086 0.083 0.086 1,318,218 0.0837 0.44%
2004-12-08 0 0.228 0.228 0.237 0.228 0.230 230,000 52,640 0.2289 0.086 0.086 0.089 0.086 0.087 611,271 0.0861 -0.87%
2004-12-07 0 0.230 0.230 0.244 0.230 0.230 190,837 43,884 0.2300 0.087 0.087 0.092 0.087 0.087 507,187 0.0865 -1.29%
2004-12-06 0 0.233 0.233 0.237 0.231 0.233 372,000 86,306 0.2320 0.088 0.088 0.089 0.087 0.088 988,664 0.0873 -0.85%
2004-12-03 0 0.235 0.226 0.235 0.226 0.235 1,014,000 234,874 0.2316 0.088 0.085 0.088 0.085 0.088 2,694,906 0.0872 0.00%
2004-12-02 0 0.235 0.235 0.239 0.235 0.235 490,000 115,150 0.2350 0.088 0.088 0.090 0.088 0.088 1,302,272 0.0884 0.00%
2004-12-01 0 0.235 0.235 0.239 0.235 0.243 430,000 103,450 0.2406 0.088 0.088 0.090 0.088 0.091 1,142,810 0.0905 -3.29%
2004-11-30 0 0.243 0.230 0.243 0.230 0.248 438,000 103,070 0.2353 0.091 0.087 0.091 0.087 0.093 1,164,072 0.0885 5.65%
2004-11-29 0 0.230 0.230 0.238 - - 0 0 - 0.087 0.087 0.090 - - 0 - 0.00%
2004-11-26 0 0.230 0.230 0.239 0.227 0.235 539,000 125,000 0.2319 0.087 0.087 0.090 0.085 0.088 1,432,499 0.0873 1.77%
2004-11-25 0 0.226 0.226 0.235 0.221 0.239 802,000 186,852 0.2330 0.085 0.085 0.088 0.083 0.090 2,131,474 0.0877 -5.83%
2004-11-24 0 0.240 0.239 0.241 0.236 0.241 1,176,000 282,168 0.2399 0.090 0.090 0.091 0.089 0.091 3,125,453 0.0903 0.42%
2004-11-23 0 0.239 0.238 0.240 0.219 0.243 2,706,000 635,086 0.2347 0.090 0.090 0.090 0.082 0.091 7,191,731 0.0883 8.14%
2004-11-22 0 0.221 0.218 0.221 0.210 0.221 274,000 58,154 0.2122 0.083 0.082 0.083 0.079 0.083 728,209 0.0799 -1.34%
2004-11-19 0 0.224 0.224 0.229 0.220 0.230 1,290,000 287,500 0.2229 0.084 0.084 0.086 0.083 0.087 3,428,430 0.0839 -3.45%
2004-11-18 0 0.232 0.221 0.232 0.211 0.232 634,000 137,898 0.2175 0.087 0.083 0.087 0.079 0.087 1,684,980 0.0818 0.87%
2004-11-17 0 0.230 0.213 0.235 - - 0 0 - 0.087 0.080 0.088 - - 0 - 0.00%
2004-11-16 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 0.087 - 0.087 0.087 0.087 265,770 0.0865 0.00%
2004-11-15 0 0.230 0.230 0.239 0.230 0.230 40,000 9,200 0.2300 0.087 0.087 0.090 0.087 0.087 106,308 0.0865 0.00%
2004-11-12 0 0.230 0.230 0.236 0.230 0.230 132,000 30,360 0.2300 0.087 0.087 0.089 0.087 0.087 350,816 0.0865 0.00%
2004-11-11 0 0.230 0.230 0.236 0.230 0.235 370,000 86,530 0.2339 0.087 0.087 0.089 0.087 0.088 983,348 0.0880 -2.13%
2004-11-10 0 0.235 0.230 0.237 0.235 0.240 900,000 213,980 0.2378 0.088 0.087 0.089 0.088 0.090 2,391,928 0.0895 0.00%
2004-11-09 0 0.235 0.232 0.236 0.225 0.236 3,554,000 823,396 0.2317 0.088 0.087 0.089 0.085 0.089 9,445,458 0.0872 4.44%
2004-11-08 0 0.225 0.225 0.229 0.220 0.229 2,911,380 659,587 0.2266 0.085 0.085 0.086 0.083 0.086 7,737,569 0.0852 7.14%
2004-11-05 0 0.210 0.210 0.225 0.210 0.230 498,000 110,190 0.2213 0.079 0.079 0.085 0.079 0.087 1,323,534 0.0833 -7.49%
2004-11-04 0 0.227 0.227 0.228 0.210 0.229 2,388,000 531,948 0.2228 0.085 0.085 0.086 0.079 0.086 6,346,583 0.0838 10.73%
2004-11-03 0 0.205 0.203 0.209 0.204 0.206 350,000 71,700 0.2049 0.077 0.076 0.079 0.077 0.078 930,194 0.0771 0.99%
2004-11-02 0 0.203 0.203 0.210 0.202 0.202 20,000 4,040 0.2020 0.076 0.076 0.079 0.076 0.076 53,154 0.0760 -3.33%
2004-11-01 0 0.210 0.200 0.210 0.198 0.210 211,625 43,705 0.2065 0.079 0.075 0.079 0.075 0.079 562,435 0.0777 3.45%
2004-10-29 0 0.203 0.203 0.207 0.200 0.203 466,670 94,189 0.2018 0.076 0.076 0.078 0.075 0.076 1,240,268 0.0759 -0.98%
2004-10-28 0 0.205 0.203 0.210 - - 0 0 - 0.077 0.076 0.079 - - 0 - 0.00%
2004-10-27 0 0.205 0.205 0.210 - - 0 0 - 0.077 0.077 0.079 - - 0 - 0.00%
2004-10-26 0 0.205 0.205 0.209 0.203 0.203 100,000 20,300 0.2030 0.077 0.077 0.079 0.076 0.076 265,770 0.0764 -2.38%
2004-10-25 0 0.210 - 0.210 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2004-10-21 0 0.210 0.205 0.210 0.209 0.210 60,000 12,550 0.2092 0.079 0.077 0.079 0.079 0.079 159,462 0.0787 -0.47%
2004-10-20 0 0.211 0.203 0.211 0.211 0.211 10,000 2,110 0.2110 0.079 0.076 0.079 0.079 0.079 26,577 0.0794 0.00%
2004-10-19 0 0.211 0.203 0.211 0.202 0.211 100,000 20,290 0.2029 0.079 0.076 0.079 0.076 0.079 265,770 0.0763 0.48%
2004-10-18 0 0.210 0.205 0.210 0.210 0.210 100,000 21,000 0.2100 0.079 0.077 0.079 0.079 0.079 265,770 0.0790 0.00%
2004-10-15 0 0.210 0.205 0.211 - - 0 0 - 0.079 0.077 0.079 - - 0 - 0.00%
2004-10-14 0 0.210 0.205 0.229 0.210 0.210 60,000 12,600 0.2100 0.079 0.077 0.086 0.079 0.079 159,462 0.0790 -0.47%
2004-10-13 0 0.211 0.201 0.211 0.206 0.211 120,000 25,170 0.2098 0.079 0.076 0.079 0.078 0.079 318,924 0.0789 0.48%
2004-10-12 0 0.210 0.205 0.210 0.205 0.210 310,000 63,600 0.2052 0.079 0.077 0.079 0.077 0.079 823,886 0.0772 0.00%
2004-10-11 0 0.210 0.207 0.210 0.207 0.210 200,000 41,620 0.2081 0.079 0.078 0.079 0.078 0.079 531,540 0.0783 0.00%
2004-10-08 0 0.210 0.208 0.213 0.210 0.210 398,010 83,582 0.2100 0.079 0.078 0.080 0.079 0.079 1,057,790 0.0790 0.00%
2004-10-07 0 0.210 0.208 0.212 0.210 0.210 100,000 21,000 0.2100 0.079 0.078 0.080 0.079 0.079 265,770 0.0790 0.48%
2004-10-06 0 0.209 0.206 0.212 0.209 0.211 184,000 38,590 0.2097 0.079 0.078 0.080 0.079 0.079 489,016 0.0789 -1.88%
2004-10-05 0 0.213 0.210 0.214 0.210 0.213 536,000 113,246 0.2113 0.080 0.079 0.081 0.079 0.080 1,424,526 0.0795 1.91%
2004-10-04 0 0.209 0.208 0.212 0.207 0.209 150,000 31,110 0.2074 0.079 0.078 0.080 0.078 0.079 398,655 0.0780 -0.48%
2004-09-30 0 0.210 0.205 0.210 0.205 0.210 202,000 41,520 0.2055 0.079 0.077 0.079 0.077 0.079 536,855 0.0773 0.00%
2004-09-28 0 0.210 0.205 0.210 - - 0 0 - 0.079 0.077 0.079 - - 0 - -0.47%
2004-09-27 0 0.211 0.211 0.214 0.202 0.205 236,000 48,264 0.2045 0.079 0.079 0.081 0.076 0.077 627,217 0.0769 0.96%
2004-09-24 0 0.209 0.204 0.209 0.205 0.209 422,000 86,668 0.2054 0.079 0.077 0.079 0.077 0.079 1,121,549 0.0773 -0.95%
2004-09-23 0 0.211 0.207 0.211 0.207 0.211 270,000 56,070 0.2077 0.079 0.078 0.079 0.078 0.079 717,578 0.0781 0.00%
2004-09-22 0 0.211 0.211 0.218 0.210 0.211 244,000 51,290 0.2102 0.079 0.079 0.082 0.079 0.079 648,478 0.0791 -2.31%
2004-09-21 0 0.216 0.216 0.217 0.210 0.217 754,585 161,671 0.2143 0.081 0.081 0.082 0.079 0.082 2,005,459 0.0806 0.47%
2004-09-20 0 0.215 0.209 0.225 0.212 0.215 304,000 64,460 0.2120 0.081 0.079 0.085 0.080 0.081 807,940 0.0798 1.42%
2004-09-17 0 0.212 0.212 0.215 0.212 0.212 200,000 42,400 0.2120 0.080 0.080 0.081 0.080 0.080 531,540 0.0798 -0.93%
2004-09-16 0 0.214 0.214 0.224 0.213 0.214 143,359 30,616 0.2136 0.081 0.081 0.084 0.080 0.081 381,005 0.0804 0.47%
2004-09-15 0 0.213 0.213 0.220 0.213 0.213 100,837 21,472 0.2129 0.080 0.080 0.083 0.080 0.080 267,994 0.0801 0.47%
2004-09-14 0 0.212 0.212 0.222 0.212 0.212 50,000 10,600 0.2120 0.080 0.080 0.084 0.080 0.080 132,885 0.0798 0.47%
2004-09-13 0 0.211 0.211 0.230 0.210 0.217 292,000 61,892 0.2120 0.079 0.079 0.087 0.079 0.082 776,048 0.0798 0.00%
2004-09-10 0 0.211 0.207 0.220 0.211 0.211 100,000 21,100 0.2110 0.079 0.078 0.083 0.079 0.079 265,770 0.0794 -0.47%
2004-09-09 0 0.212 0.212 0.218 0.212 0.213 478,000 101,686 0.2127 0.080 0.080 0.082 0.080 0.080 1,270,380 0.0800 -3.20%
2004-09-08 0 0.219 0.212 0.219 0.211 0.224 732,000 161,376 0.2205 0.082 0.080 0.082 0.079 0.084 1,945,435 0.0830 -2.67%
2004-09-07 0 0.225 0.220 0.225 0.210 0.229 798,000 175,662 0.2201 0.085 0.083 0.085 0.079 0.086 2,120,843 0.0828 7.66%
2004-09-06 0 0.209 0.209 0.215 0.208 0.208 37,125 7,713 0.2078 0.079 0.079 0.081 0.078 0.078 98,667 0.0782 -0.48%
2004-09-03 0 0.210 0.206 0.215 - - 0 0 - 0.079 0.078 0.081 - - 0 - 0.00%
2004-09-02 0 0.210 0.207 0.214 0.210 0.210 50,000 10,500 0.2100 0.079 0.078 0.081 0.079 0.079 132,885 0.0790 -3.23%
2004-09-01 0 0.217 0.217 0.220 0.210 0.212 388,000 82,136 0.2117 0.082 0.082 0.083 0.079 0.080 1,031,187 0.0797 4.33%
2004-08-31 0 0.208 0.202 0.210 0.201 0.214 144,000 29,656 0.2059 0.078 0.076 0.079 0.076 0.081 382,709 0.0775 -2.35%
2004-08-30 0 0.213 0.202 0.215 0.213 0.213 200,000 42,600 0.2130 0.080 0.076 0.081 0.080 0.080 531,540 0.0801 2.40%
2004-08-27 0 0.208 0.205 0.211 - - 170,000 35,360 0.2080 0.078 0.077 0.079 - - 451,809 0.0783 0.00%
2004-08-26 0 0.208 0.208 0.212 - - 0 0 - 0.078 0.078 0.080 - - 0 - 0.00%
2004-08-25 0 0.208 0.203 0.211 0.200 0.208 120,000 24,160 0.2013 0.078 0.076 0.079 0.075 0.078 318,924 0.0758 4.00%
2004-08-24 0 0.200 0.200 0.210 0.200 0.210 528,000 108,000 0.2045 0.075 0.075 0.079 0.075 0.079 1,403,265 0.0770 -3.85%
2004-08-23 0 0.208 0.208 0.216 0.202 0.202 1,650,000 342,300 0.2075 0.078 0.078 0.081 0.076 0.076 4,385,202 0.0781 0.00%
2004-08-20 0 0.208 0.200 0.208 0.200 0.209 1,610,000 334,090 0.2075 0.078 0.075 0.078 0.075 0.079 4,278,894 0.0781 2.97%
2004-08-19 0 0.202 0.202 0.225 0.201 0.201 1,662,500 337,159 0.2028 0.076 0.076 0.085 0.076 0.076 4,418,423 0.0763 -0.49%
2004-08-18 0 0.203 0.200 0.220 - - 1,000,000 208,000 0.2080 0.076 0.075 0.083 - - 2,657,698 0.0783 -0.00%
2004-08-17 0 0.208 0.208 0.213 0.208 0.211 1,256,000 261,670 0.2083 0.076 0.076 0.078 0.076 0.077 3,420,287 0.0765 -0.48%
2004-08-16 0 0.209 0.205 0.209 0.205 0.210 1,310,000 272,050 0.2077 0.077 0.075 0.077 0.075 0.077 3,567,338 0.0763 1.46%
2004-08-13 0 0.206 0.205 0.211 0.204 0.206 212,000 43,572 0.2055 0.076 0.075 0.077 0.075 0.076 577,310 0.0755 -1.44%
2004-08-12 0 0.209 0.205 0.211 0.203 0.210 626,335 130,043 0.2076 0.077 0.075 0.077 0.075 0.077 1,705,609 0.0762 -0.48%
2004-08-11 0 0.210 0.210 0.214 0.208 0.209 330,000 68,890 0.2088 0.077 0.077 0.079 0.076 0.077 898,642 0.0767 -1.87%
2004-08-10 0 0.214 0.210 0.215 0.204 0.220 494,000 104,426 0.2114 0.079 0.077 0.079 0.075 0.081 1,345,240 0.0776 -2.73%
2004-08-09 0 0.220 0.220 0.236 0.213 0.213 20,000 4,260 0.2130 0.081 0.081 0.087 0.078 0.078 54,463 0.0782 0.00%
2004-08-06 0 0.220 0.215 0.226 0.212 0.220 250,000 53,800 0.2152 0.081 0.079 0.083 0.078 0.081 680,790 0.0790 0.00%
2004-08-05 0 0.220 0.220 0.239 0.215 0.215 60,000 12,900 0.2150 0.081 0.081 0.088 0.079 0.079 163,390 0.0790 2.33%
2004-08-04 0 0.215 0.215 0.227 0.215 0.227 112,000 24,300 0.2170 0.079 0.079 0.083 0.079 0.083 304,994 0.0797 -4.44%
2004-08-03 0 0.225 - 0.225 - - 0 0 - 0.083 - 0.083 - - 0 - -1.32%
2004-08-02 0 0.228 - 0.228 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2004-07-30 0 0.228 0.220 0.228 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2004-07-29 0 0.228 0.220 0.228 0.220 0.229 160,000 36,180 0.2261 0.084 0.081 0.084 0.081 0.084 435,705 0.0830 -1.30%
2004-07-28 0 0.231 - 0.235 0.231 0.231 2,000 462 0.2310 0.085 - 0.086 0.085 0.085 5,446 0.0848 3.59%
2004-07-27 0 0.223 0.217 0.223 0.223 0.223 130,000 28,990 0.2230 0.082 0.080 0.082 0.082 0.082 354,011 0.0819 3.24%
2004-07-26 0 0.216 0.216 0.222 0.216 0.220 100,000 21,640 0.2164 0.079 0.079 0.082 0.079 0.081 272,316 0.0795 0.00%
2004-07-23 0 0.216 0.212 0.220 0.212 0.216 282,000 60,802 0.2156 0.079 0.078 0.081 0.078 0.079 767,931 0.0792 2.37%
2004-07-22 0 0.211 0.211 0.216 0.211 0.217 150,000 32,300 0.2153 0.077 0.077 0.079 0.077 0.080 408,474 0.0791 -2.76%
2004-07-21 0 0.217 0.210 0.217 0.210 0.218 2,564,000 552,782 0.2156 0.080 0.077 0.080 0.077 0.080 6,982,178 0.0792 -0.46%
2004-07-20 0 0.218 0.212 0.218 0.210 0.218 1,800,335 380,969 0.2116 0.080 0.078 0.080 0.077 0.080 4,902,597 0.0777 -3.11%
2004-07-19 0 0.225 0.220 0.230 0.220 0.225 760,000 170,450 0.2243 0.083 0.081 0.084 0.081 0.083 2,069,600 0.0824 -2.17%
2004-07-16 0 0.230 0.230 0.240 0.213 0.220 840,000 183,500 0.2185 0.084 0.084 0.088 0.078 0.081 2,287,453 0.0802 0.88%
2004-07-15 0 0.228 0.221 0.228 0.220 0.228 513,621 113,360 0.2207 0.084 0.081 0.084 0.081 0.084 1,398,671 0.0810 1.79%
2004-07-14 0 0.224 0.220 0.226 0.220 0.229 2,526,000 560,190 0.2218 0.082 0.081 0.083 0.081 0.084 6,878,698 0.0814 -2.61%
2004-07-13 0 0.230 0.228 0.230 0.228 0.239 3,216,000 744,122 0.2314 0.084 0.084 0.084 0.084 0.088 8,757,678 0.0850 -5.35%
2004-07-12 0 0.243 0.241 0.245 0.240 0.265 11,589,712 2,914,357 0.2515 0.089 0.089 0.090 0.088 0.097 31,560,622 0.0923 -4.71%
2004-07-09 0 0.255 0.255 0.260 0.255 0.275 18,715,350 4,930,161 0.2634 0.094 0.094 0.095 0.094 0.101 50,964,864 0.0967 2.00%
2004-07-08 0 0.250 0.249 0.255 0.250 0.265 7,369,000 1,888,720 0.2563 0.092 0.091 0.094 0.092 0.097 20,066,955 0.0941 0.00%
2004-07-07 0 0.250 0.250 0.255 0.250 0.255 1,497,000 374,740 0.2503 0.092 0.092 0.094 0.092 0.094 4,076,568 0.0919 -1.96%
2004-07-06 0 0.255 0.250 0.255 0.250 0.255 1,390,000 350,950 0.2525 0.094 0.092 0.094 0.092 0.094 3,785,190 0.0927 2.00%
2004-07-05 0 0.250 0.249 0.260 0.248 0.255 652,000 163,360 0.2506 0.092 0.091 0.095 0.091 0.094 1,775,499 0.0920 1.63%
2004-07-02 0 0.246 0.246 0.260 0.245 0.246 150,000 36,800 0.2453 0.090 0.090 0.095 0.090 0.090 408,474 0.0901 -0.81%
2004-06-30 0 0.248 0.248 0.255 0.246 0.248 102,000 25,292 0.2480 0.091 0.091 0.094 0.090 0.091 277,762 0.0911 -0.80%
2004-06-29 0 0.250 0.247 0.265 0.242 0.250 2,002,000 498,180 0.2488 0.092 0.091 0.097 0.089 0.092 5,451,763 0.0914 1.21%
2004-06-28 0 0.247 0.247 0.250 0.246 0.246 50,000 12,300 0.2460 0.091 0.091 0.092 0.090 0.090 136,158 0.0903 2.07%
2004-06-25 0 0.242 0.242 0.250 0.242 0.242 120,000 29,040 0.2420 0.089 0.089 0.092 0.089 0.089 326,779 0.0889 -1.22%
2004-06-24 0 0.245 0.243 0.250 0.245 0.250 278,000 68,120 0.2450 0.090 0.089 0.092 0.090 0.092 757,038 0.0900 -0.41%
2004-06-23 0 0.246 0.245 0.250 0.246 0.246 150,000 36,900 0.2460 0.090 0.090 0.092 0.090 0.090 408,474 0.0903 1.23%
2004-06-21 0 0.243 0.243 0.250 0.243 0.243 100,000 24,300 0.2430 0.089 0.089 0.092 0.089 0.089 272,316 0.0892 -2.80%
2004-06-18 0 0.250 0.242 0.250 0.242 0.250 62,335 15,152 0.2431 0.092 0.089 0.092 0.089 0.092 169,748 0.0893 3.31%
2004-06-17 0 0.242 0.242 0.249 0.242 0.242 100,000 24,200 0.2420 0.089 0.089 0.091 0.089 0.089 272,316 0.0889 0.00%
2004-06-16 0 0.242 0.242 0.249 0.239 0.240 426,335 102,041 0.2393 0.089 0.089 0.091 0.088 0.088 1,160,978 0.0879 -1.63%
2004-06-15 0 0.246 0.242 0.250 0.246 0.246 100,000 24,600 0.2460 0.090 0.089 0.092 0.090 0.090 272,316 0.0903 0.00%
2004-06-14 0 0.246 0.246 0.250 0.246 0.250 350,000 87,300 0.2494 0.090 0.090 0.092 0.090 0.092 953,105 0.0916 -1.60%
2004-06-11 0 0.250 0.245 0.250 0.250 0.250 161,650 40,388 0.2498 0.092 0.090 0.092 0.092 0.092 440,199 0.0917 0.00%
2004-06-10 0 0.250 0.245 0.250 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
2004-06-09 0 0.250 0.246 0.250 0.250 0.250 150,000 37,500 0.2500 0.092 0.090 0.092 0.092 0.092 408,474 0.0918 0.00%
2004-06-08 0 0.250 0.248 0.255 0.248 0.250 1,288,000 321,848 0.2499 0.092 0.091 0.094 0.091 0.092 3,507,428 0.0918 0.00%
2004-06-07 0 0.250 0.248 0.255 0.243 0.250 1,320,000 329,160 0.2494 0.092 0.091 0.094 0.089 0.092 3,594,569 0.0916 0.00%
2004-06-04 0 0.250 0.247 0.255 0.245 0.250 710,000 177,200 0.2496 0.092 0.091 0.094 0.090 0.092 1,933,443 0.0916 1.21%
2004-06-03 0 0.247 0.247 0.255 0.245 0.250 1,410,000 349,600 0.2479 0.091 0.091 0.094 0.090 0.092 3,839,653 0.0910 -3.14%
2004-06-02 0 0.255 0.250 0.260 0.250 0.255 692,288 175,509 0.2535 0.094 0.092 0.095 0.092 0.094 1,885,210 0.0931 2.00%
2004-06-01 0 0.250 0.249 0.250 0.248 0.255 1,090,000 275,920 0.2531 0.092 0.091 0.092 0.091 0.094 2,968,243 0.0930 -1.96%
2004-05-31 0 0.255 0.248 0.260 0.250 0.255 868,000 221,090 0.2547 0.094 0.091 0.095 0.092 0.094 2,363,702 0.0935 0.00%
2004-05-28 0 0.255 0.240 0.255 0.245 0.255 2,466,000 620,358 0.2516 0.094 0.088 0.094 0.090 0.094 6,715,309 0.0924 3.24%
2004-05-27 0 0.247 0.242 0.247 0.240 0.248 610,000 149,728 0.2455 0.091 0.089 0.091 0.088 0.091 1,661,127 0.0901 2.92%
2004-05-25 0 0.240 0.240 0.244 0.240 0.240 290,000 69,600 0.2400 0.088 0.088 0.090 0.088 0.088 789,716 0.0881 -2.04%
2004-05-24 0 0.245 0.241 0.247 0.245 0.245 528,000 129,360 0.2450 0.090 0.089 0.091 0.090 0.090 1,437,828 0.0900 2.08%
2004-05-21 0 0.240 0.220 - 0.200 0.240 650,000 152,800 0.2351 0.088 0.081 - 0.073 0.088 1,770,053 0.0863 2.13%
2004-05-20 0 0.235 - 0.236 0.235 0.236 834,000 196,374 0.2355 0.086 - 0.087 0.086 0.087 2,271,114 0.0865 -2.08%
2004-05-19 0 0.240 0.220 0.250 0.215 0.240 431,000 95,820 0.2223 0.088 0.081 0.092 0.079 0.088 1,173,681 0.0816 14.83%
2004-05-18 0 0.209 0.195 - 0.191 0.209 500,000 100,300 0.2006 0.077 0.072 - 0.070 0.077 1,361,579 0.0737 3.98%
2004-05-17 0 0.201 0.201 0.210 0.200 0.220 1,080,000 229,590 0.2126 0.074 0.074 0.077 0.073 0.081 2,941,011 0.0781 -12.99%
2004-05-14 0 0.231 0.230 0.240 0.231 0.241 500,000 119,300 0.2386 0.085 0.084 0.088 0.085 0.089 1,361,579 0.0876 -4.15%
2004-05-13 0 0.241 0.241 0.245 0.240 0.243 1,282,000 311,176 0.2427 0.089 0.089 0.090 0.088 0.089 3,491,089 0.0891 -2.43%
2004-05-12 0 0.247 0.245 0.249 0.241 0.250 840,465 208,325 0.2479 0.091 0.090 0.091 0.089 0.092 2,288,719 0.0910 -1.20%
2004-05-11 0 0.250 0.250 0.255 0.250 0.250 430,000 107,500 0.2500 0.092 0.092 0.094 0.092 0.092 1,170,958 0.0918 0.40%
2004-05-10 0 0.249 - 0.249 0.250 0.255 2,190,000 547,950 0.2502 0.091 - 0.091 0.092 0.094 5,963,717 0.0919 -2.35%
2004-05-07 0 0.255 0.250 0.255 0.250 0.255 264,502 66,970 0.2532 0.094 0.092 0.094 0.092 0.094 720,281 0.0930 0.00%
2004-05-06 0 0.255 0.255 0.260 0.255 0.255 738,000 188,190 0.2550 0.094 0.094 0.095 0.094 0.094 2,009,691 0.0936 0.00%
2004-05-05 0 0.255 0.250 0.260 0.255 0.255 600,000 153,000 0.2550 0.094 0.092 0.095 0.094 0.094 1,633,895 0.0936 0.00%
2004-05-04 0 0.255 0.250 0.260 0.255 0.255 540,000 137,700 0.2550 0.094 0.092 0.095 0.094 0.094 1,470,506 0.0936 0.00%
2004-05-03 0 0.255 0.250 0.255 0.250 0.255 920,000 233,000 0.2533 0.094 0.092 0.094 0.092 0.094 2,505,306 0.0930 2.00%
2004-04-30 0 0.250 0.250 0.255 0.250 0.250 270,000 67,500 0.2500 0.092 0.092 0.094 0.092 0.092 735,253 0.0918 -1.96%
2004-04-29 0 0.255 0.250 0.260 0.250 0.255 1,052,000 266,580 0.2534 0.094 0.092 0.095 0.092 0.094 2,864,763 0.0931 0.00%
2004-04-28 0 0.255 0.250 0.260 0.250 0.255 758,000 192,620 0.2541 0.094 0.092 0.095 0.092 0.094 2,064,154 0.0933 0.00%
2004-04-27 0 0.255 0.255 0.260 0.250 0.255 3,000,000 764,000 0.2547 0.094 0.094 0.095 0.092 0.094 8,169,475 0.0935 2.00%
2004-04-26 0 0.250 0.250 0.255 0.250 0.260 8,007,000 2,011,660 0.2512 0.092 0.092 0.094 0.092 0.095 21,804,330 0.0923 -3.85%
2004-04-23 0 0.260 0.255 0.260 0.255 0.260 220,000 56,200 0.2555 0.095 0.094 0.095 0.094 0.095 599,095 0.0938 1.96%
2004-04-22 0 0.255 0.255 0.260 0.255 0.255 310,000 79,050 0.2550 0.094 0.094 0.095 0.094 0.094 844,179 0.0936 0.00%
2004-04-21 0 0.255 0.250 0.260 0.250 0.255 2,234,000 567,320 0.2539 0.094 0.092 0.095 0.092 0.094 6,083,536 0.0933 2.00%
2004-04-20 0 0.250 0.250 0.260 0.250 0.260 756,000 192,750 0.2550 0.092 0.092 0.095 0.092 0.095 2,058,708 0.0936 -3.85%
2004-04-19 0 0.260 0.250 0.260 0.250 0.260 1,180,000 300,550 0.2547 0.095 0.092 0.095 0.092 0.095 3,213,327 0.0935 1.96%
2004-04-16 0 0.255 0.255 0.260 0.255 0.255 2,220,000 566,100 0.2550 0.094 0.094 0.095 0.094 0.094 6,045,412 0.0936 2.00%
2004-04-15 0 0.250 0.248 0.255 0.250 0.250 2,680,000 670,000 0.2500 0.092 0.091 0.094 0.092 0.092 7,298,065 0.0918 0.00%
2004-04-14 0 0.250 0.250 0.255 0.250 0.255 820,000 206,050 0.2513 0.092 0.092 0.094 0.092 0.094 2,232,990 0.0923 -1.96%
2004-04-13 0 0.255 0.255 0.260 0.255 0.260 2,124,000 542,250 0.2553 0.094 0.094 0.095 0.094 0.095 5,783,989 0.0938 2.00%
2004-04-08 0 0.250 0.250 0.255 0.250 0.255 1,380,000 348,000 0.2522 0.092 0.092 0.094 0.092 0.094 3,757,959 0.0926 -1.96%
2004-04-07 0 0.255 0.250 0.260 0.255 0.255 1,000,000 255,000 0.2550 0.094 0.092 0.095 0.094 0.094 2,723,158 0.0936 0.00%
2004-04-06 0 0.255 0.255 0.260 0.255 0.260 380,000 98,400 0.2589 0.094 0.094 0.095 0.094 0.095 1,034,800 0.0951 -1.92%
2004-04-02 0 0.260 0.255 0.265 0.255 0.265 748,000 193,530 0.2587 0.095 0.094 0.097 0.094 0.097 2,036,923 0.0950 0.00%
2004-04-01 0 0.260 0.255 0.265 0.260 0.265 762,000 198,060 0.2599 0.095 0.094 0.097 0.095 0.097 2,075,047 0.0954 1.96%
2004-03-31 0 0.255 0.255 0.260 0.255 0.260 221,640 56,933 0.2569 0.094 0.094 0.095 0.094 0.095 603,561 0.0943 -1.92%
2004-03-30 0 0.260 0.250 0.260 0.250 0.260 1,270,000 323,650 0.2548 0.095 0.092 0.095 0.092 0.095 3,458,411 0.0936 4.00%
2004-03-29 0 0.250 0.250 0.255 0.250 0.255 246,000 61,510 0.2500 0.092 0.092 0.094 0.092 0.094 669,897 0.0918 -1.96%
2004-03-26 0 0.255 0.250 0.260 0.250 0.255 3,120,000 789,800 0.2531 0.094 0.092 0.095 0.092 0.094 8,496,254 0.0930 2.00%
2004-03-25 0 0.250 0.250 0.255 0.250 0.255 1,280,000 325,150 0.2540 0.092 0.092 0.094 0.092 0.094 3,485,643 0.0933 -1.96%
2004-03-24 0 0.255 0.255 0.260 0.255 0.260 740,000 190,150 0.2570 0.094 0.094 0.095 0.094 0.095 2,015,137 0.0944 0.00%
2004-03-23 0 0.255 0.250 0.260 0.250 0.255 1,626,000 410,830 0.2527 0.094 0.092 0.095 0.092 0.094 4,427,856 0.0928 2.00%
2004-03-22 0 0.250 0.250 0.255 0.250 0.255 1,620,000 405,250 0.2502 0.092 0.092 0.094 0.092 0.094 4,411,517 0.0919 0.00%
2004-03-19 0 0.250 0.250 0.255 0.250 0.255 2,078,000 522,500 0.2514 0.092 0.092 0.094 0.092 0.094 5,658,723 0.0923 -1.96%
2004-03-18 0 0.255 0.250 0.260 0.250 0.255 394,000 100,450 0.2549 0.094 0.092 0.095 0.092 0.094 1,072,924 0.0936 0.00%
2004-03-17 0 0.255 0.250 0.255 0.250 0.260 195,050 48,772 0.2500 0.094 0.092 0.094 0.092 0.095 531,152 0.0918 0.00%
2004-03-16 0 0.255 0.255 0.260 0.250 0.260 931,700 237,378 0.2548 0.094 0.094 0.095 0.092 0.095 2,537,167 0.0936 2.00%
2004-03-15 0 0.250 0.250 0.260 0.250 0.260 509,750 130,210 0.2554 0.092 0.092 0.095 0.092 0.095 1,388,130 0.0938 -1.96%
2004-03-12 0 0.255 0.250 0.260 0.243 0.255 2,618,000 648,986 0.2479 0.094 0.092 0.095 0.089 0.094 7,129,229 0.0910 2.00%
2004-03-11 0 0.250 0.250 0.255 0.250 0.255 2,346,000 587,570 0.2505 0.092 0.092 0.094 0.092 0.094 6,388,530 0.0920 -1.96%
2004-03-10 0 0.255 0.255 0.260 0.255 0.260 1,238,000 319,600 0.2582 0.094 0.094 0.095 0.094 0.095 3,371,270 0.0948 -1.92%
2004-03-09 0 0.260 0.260 0.265 0.260 0.265 2,468,000 644,330 0.2611 0.095 0.095 0.097 0.095 0.097 6,720,755 0.0959 0.00%
2004-03-08 0 0.260 0.260 0.265 0.260 0.265 2,848,000 751,870 0.2640 0.095 0.095 0.097 0.095 0.097 7,755,555 0.0969 0.00%
2004-03-05 0 0.260 0.255 0.260 0.255 0.260 3,810,000 984,300 0.2583 0.095 0.094 0.095 0.094 0.095 10,375,234 0.0949 4.00%
2004-03-04 0 0.250 0.250 0.255 0.249 0.255 1,726,000 431,880 0.2502 0.092 0.092 0.094 0.091 0.094 4,700,171 0.0919 0.00%
2004-03-03 0 0.250 0.250 0.255 0.249 0.255 2,880,000 723,900 0.2514 0.092 0.092 0.094 0.091 0.094 7,842,696 0.0923 -1.96%
2004-03-02 0 0.255 0.255 0.260 0.255 0.265 1,192,000 307,000 0.2576 0.094 0.094 0.095 0.094 0.097 3,246,005 0.0946 -1.92%
2004-03-01 0 0.260 0.255 0.265 0.260 0.280 6,612,335 1,767,054 0.2672 0.095 0.094 0.097 0.095 0.103 18,006,436 0.0981 -3.70%
2004-02-27 0 0.270 0.265 0.270 0.255 0.275 4,514,505 1,189,766 0.2635 0.099 0.097 0.099 0.094 0.101 12,293,712 0.0968 8.00%
2004-02-26 0 0.250 0.250 0.255 0.250 0.260 2,056,000 521,200 0.2535 0.092 0.092 0.094 0.092 0.095 5,598,814 0.0931 0.40%
2004-02-25 0 0.249 0.248 0.250 0.247 0.260 4,910,484 1,230,596 0.2506 0.091 0.091 0.092 0.091 0.095 13,372,026 0.0920 -4.23%
2004-02-24 0 0.260 0.260 0.265 0.250 0.265 2,674,000 690,690 0.2583 0.095 0.095 0.097 0.092 0.097 7,281,726 0.0949 4.00%
2004-02-23 0 0.250 0.250 0.255 0.249 0.250 3,780,000 944,960 0.2500 0.092 0.092 0.094 0.091 0.092 10,293,539 0.0918 -1.96%
2004-02-20 0 0.255 0.250 0.255 0.248 0.260 5,071,500 1,276,230 0.2516 0.094 0.092 0.094 0.091 0.095 13,810,498 0.0924 -3.77%
2004-02-19 0 0.265 0.250 0.265 0.255 0.265 978,500 252,370 0.2579 0.097 0.092 0.097 0.094 0.097 2,664,611 0.0947 3.92%
2004-02-18 0 0.255 0.255 0.265 0.255 0.280 2,290,000 608,670 0.2658 0.094 0.094 0.097 0.094 0.103 6,236,033 0.0976 -5.56%
2004-02-17 0 0.270 0.265 0.270 0.265 0.270 4,504,000 1,209,840 0.2686 0.099 0.097 0.099 0.097 0.099 12,265,106 0.0986 1.89%
2004-02-16 0 0.265 0.260 0.265 0.249 0.265 7,814,000 2,017,220 0.2582 0.097 0.095 0.097 0.091 0.097 21,278,760 0.0948 6.85%
2004-02-13 0 0.248 0.246 0.249 0.244 0.250 1,250,000 310,150 0.2481 0.091 0.090 0.091 0.090 0.092 3,403,948 0.0911 1.22%
2004-02-12 0 0.245 0.243 0.248 0.243 0.245 332,000 81,016 0.2440 0.090 0.089 0.091 0.089 0.090 904,089 0.0896 -1.21%
2004-02-11 0 0.248 0.243 0.248 0.243 0.248 640,000 157,100 0.2455 0.091 0.089 0.091 0.089 0.091 1,742,821 0.0901 1.22%
2004-02-10 0 0.245 0.245 0.247 0.245 0.250 2,540,000 629,790 0.2479 0.090 0.090 0.091 0.090 0.092 6,916,822 0.0911 -2.00%
2004-02-09 0 0.250 0.249 0.250 0.245 0.250 2,228,000 553,812 0.2486 0.092 0.091 0.092 0.090 0.092 6,067,197 0.0913 2.04%
2004-02-06 0 0.245 0.243 0.248 0.245 0.250 1,700,000 419,550 0.2468 0.090 0.089 0.091 0.090 0.092 4,629,369 0.0906 1.24%
2004-02-05 0 0.242 0.241 0.248 0.242 0.248 520,000 125,960 0.2422 0.089 0.089 0.091 0.089 0.091 1,416,042 0.0890 -1.22%
2004-02-04 0 0.245 0.238 0.245 0.237 0.245 514,000 123,530 0.2403 0.090 0.087 0.090 0.087 0.090 1,399,703 0.0883 3.81%
2004-02-03 0 0.236 0.236 - - - 0 0 - 0.087 0.087 - - - 0 - 1.29%
2004-02-02 0 0.233 0.233 0.240 0.232 0.242 630,000 148,750 0.2361 0.086 0.086 0.088 0.085 0.089 1,715,590 0.0867 -3.72%
2004-01-30 0 0.242 0.242 0.245 0.242 0.243 490,000 118,780 0.2424 0.089 0.089 0.090 0.089 0.089 1,334,348 0.0890 1.26%
2004-01-29 0 0.239 0.239 0.245 0.238 0.239 526,000 125,514 0.2386 0.088 0.088 0.090 0.087 0.088 1,432,381 0.0876 -2.45%
2004-01-28 0 0.245 0.245 0.249 0.245 0.260 2,321,250 573,605 0.2471 0.090 0.090 0.091 0.090 0.095 6,321,132 0.0907 -3.92%
2004-01-27 0 0.255 0.255 0.260 0.250 0.260 3,196,000 810,670 0.2537 0.094 0.094 0.095 0.092 0.095 8,703,214 0.0931 2.82%
2004-01-26 0 0.248 0.248 0.249 0.238 0.248 1,186,000 291,178 0.2455 0.091 0.091 0.091 0.087 0.091 3,229,666 0.0902 1.22%
2004-01-21 0 0.245 0.244 0.247 0.242 0.255 1,470,000 358,380 0.2438 0.090 0.090 0.091 0.089 0.094 4,003,043 0.0895 -2.00%
2004-01-20 0 0.250 0.249 0.250 0.237 0.250 2,515,634 614,344 0.2442 0.092 0.091 0.092 0.087 0.092 6,850,470 0.0897 4.17%
2004-01-19 0 0.240 0.235 0.240 0.234 0.240 690,000 162,300 0.2352 0.088 0.086 0.088 0.086 0.088 1,878,979 0.0864 1.27%
2004-01-16 0 0.237 0.235 0.245 0.237 0.250 390,500 93,213 0.2387 0.087 0.086 0.090 0.087 0.092 1,063,393 0.0877 -4.05%
2004-01-15 0 0.247 0.244 0.247 0.239 0.248 4,750,000 1,156,738 0.2435 0.091 0.090 0.091 0.088 0.091 12,935,003 0.0894 4.66%
2004-01-14 0 0.236 0.232 0.240 0.230 0.237 844,500 195,613 0.2316 0.087 0.085 0.088 0.084 0.087 2,299,707 0.0851 0.85%
2004-01-13 0 0.234 0.230 0.234 0.232 0.240 742,000 173,904 0.2344 0.086 0.084 0.086 0.085 0.088 2,020,584 0.0861 -2.09%
2004-01-12 0 0.239 0.234 0.239 0.231 0.246 1,870,000 449,726 0.2405 0.088 0.086 0.088 0.085 0.090 5,092,306 0.0883 0.42%
2004-01-09 0 0.238 0.238 0.242 0.230 0.243 1,821,000 430,216 0.2363 0.087 0.087 0.089 0.084 0.089 4,958,872 0.0868 3.48%
2004-01-08 0 0.230 0.228 0.235 0.221 0.233 1,172,000 266,890 0.2277 0.084 0.084 0.086 0.081 0.086 3,191,542 0.0836 0.00%
2004-01-07 0 0.230 0.230 0.233 0.230 0.233 332,000 76,800 0.2313 0.084 0.084 0.086 0.084 0.086 904,089 0.0849 -0.86%
2004-01-06 0 0.232 0.230 0.237 0.226 0.238 2,560,000 593,440 0.2318 0.085 0.084 0.087 0.083 0.087 6,971,286 0.0851 3.11%
2004-01-05 0 0.225 0.223 0.228 0.220 0.225 1,281,800 285,168 0.2225 0.083 0.082 0.084 0.081 0.083 3,490,545 0.0817 2.27%
2004-01-02 0 0.220 0.217 0.225 0.214 0.221 1,246,000 273,620 0.2196 0.081 0.080 0.083 0.079 0.081 3,393,055 0.0806 -0.45%
2003-12-31 0 0.221 0.221 0.222 0.221 0.222 1,026,000 226,866 0.2211 0.081 0.081 0.082 0.081 0.082 2,793,961 0.0812 0.45%
2003-12-30 0 0.220 0.218 0.221 0.211 0.222 2,192,250 471,087 0.2149 0.081 0.080 0.081 0.077 0.082 5,969,844 0.0789 1.38%
2003-12-29 0 0.217 0.216 0.224 0.216 0.225 2,116,000 463,984 0.2193 0.080 0.079 0.082 0.079 0.083 5,762,203 0.0805 -3.56%
2003-12-24 0 0.225 0.223 0.229 0.222 0.225 272,000 60,734 0.2233 0.083 0.082 0.084 0.082 0.083 740,699 0.0820 1.35%
2003-12-23 0 0.222 0.222 0.228 0.221 0.228 841,000 188,430 0.2241 0.082 0.082 0.084 0.081 0.084 2,290,176 0.0823 -3.48%
2003-12-22 0 0.230 0.229 0.230 0.229 0.230 1,286,000 295,720 0.2300 0.084 0.084 0.084 0.084 0.084 3,501,982 0.0844 0.00%
2003-12-19 0 0.230 0.230 0.234 0.230 0.235 1,148,000 265,540 0.2313 0.084 0.084 0.086 0.084 0.086 3,126,186 0.0849 0.00%
2003-12-18 0 0.230 0.232 0.233 0.220 0.230 773,500 174,395 0.2255 0.084 0.085 0.086 0.081 0.084 2,106,363 0.0828 0.00%
2003-12-17 0 0.230 0.225 0.235 0.210 0.243 5,838,000 1,326,206 0.2272 0.084 0.083 0.086 0.077 0.089 15,897,799 0.0834 -5.35%
2003-12-16 0 0.243 0.242 0.243 0.242 0.265 12,174,000 3,080,232 0.2530 0.089 0.089 0.089 0.089 0.097 33,151,731 0.0929 0.00%
2003-12-15 0 0.243 0.242 0.245 0.243 0.250 2,040,000 499,860 0.2450 0.089 0.089 0.090 0.089 0.092 5,555,243 0.0900 -0.82%
2003-12-12 0 0.245 0.241 0.246 0.240 0.245 1,408,000 340,580 0.2419 0.090 0.089 0.090 0.088 0.090 3,834,207 0.0888 -0.41%
2003-12-11 0 0.246 0.241 0.246 0.239 0.246 606,000 145,650 0.2403 0.090 0.089 0.090 0.088 0.090 1,650,234 0.0883 2.50%
2003-12-10 0 0.240 0.238 0.244 0.240 0.245 540,000 130,200 0.2411 0.088 0.087 0.090 0.088 0.090 1,470,506 0.0885 -2.04%
2003-12-09 0 0.245 0.244 0.246 0.240 0.247 662,369 161,707 0.2441 0.090 0.090 0.090 0.088 0.091 1,803,736 0.0897 1.66%
2003-12-08 0 0.241 0.241 0.247 0.241 0.248 670,000 163,360 0.2438 0.089 0.089 0.091 0.089 0.091 1,824,516 0.0895 -0.41%
2003-12-05 0 0.242 0.242 0.247 0.242 0.249 882,002 215,914 0.2448 0.089 0.089 0.091 0.089 0.091 2,401,831 0.0899 0.83%
2003-12-04 0 0.240 0.240 0.245 0.240 0.245 766,000 184,400 0.2407 0.088 0.088 0.090 0.088 0.090 2,085,939 0.0884 -0.83%
2003-12-03 0 0.242 0.242 0.247 0.242 0.250 1,670,000 412,200 0.2468 0.089 0.089 0.091 0.089 0.092 4,547,675 0.0906 -1.22%
2003-12-02 0 0.245 0.245 0.247 0.245 0.255 1,758,000 432,628 0.2461 0.090 0.090 0.091 0.090 0.094 4,787,313 0.0904 -0.81%
2003-12-01 0 0.247 0.247 0.250 0.247 0.260 4,606,000 1,160,464 0.2519 0.091 0.091 0.092 0.091 0.095 12,542,868 0.0925 -1.20%
2003-11-28 0 0.250 0.248 0.250 0.244 0.250 3,148,000 775,064 0.2462 0.092 0.091 0.092 0.090 0.092 8,572,503 0.0904 1.21%
2003-11-27 0 0.247 0.247 0.250 0.246 0.255 2,876,000 716,262 0.2490 0.091 0.091 0.092 0.090 0.094 7,831,804 0.0915 -3.14%
2003-11-26 0 0.255 0.250 0.255 0.250 0.260 5,012,687 1,260,515 0.2515 0.094 0.092 0.094 0.092 0.095 13,650,341 0.0923 2.41%
2003-11-25 0 0.249 0.249 0.250 0.245 0.260 7,268,000 1,827,632 0.2515 0.091 0.091 0.092 0.090 0.095 19,791,916 0.0923 2.47%
2003-11-24 0 0.243 0.243 0.244 0.239 0.245 3,420,000 827,590 0.2420 0.089 0.089 0.090 0.088 0.090 9,313,202 0.0889 -0.41%
2003-11-21 0 0.244 0.243 0.244 0.236 0.244 2,236,000 537,536 0.2404 0.090 0.089 0.090 0.087 0.090 6,088,982 0.0883 2.09%
2003-11-20 0 0.239 0.239 0.243 0.239 0.250 4,492,000 1,098,812 0.2446 0.088 0.088 0.089 0.088 0.092 12,232,428 0.0898 -4.40%
2003-11-19 0 0.250 0.249 0.250 0.250 0.255 4,244,000 1,067,590 0.2516 0.092 0.091 0.092 0.092 0.094 11,557,084 0.0924 -5.66%
2003-11-18 0 0.265 0.265 0.270 0.265 0.285 8,995,167 2,449,622 0.2723 0.097 0.097 0.099 0.097 0.105 24,495,265 0.1000 -8.62%
2003-11-17 0 0.290 0.285 0.290 0.245 0.290 22,396,000 6,081,540 0.2715 0.106 0.105 0.106 0.090 0.106 60,987,857 0.0997 16.47%
2003-11-14 0 0.249 0.245 0.249 0.242 0.249 5,270,720 1,296,834 0.2460 0.091 0.090 0.091 0.089 0.091 14,353,006 0.0904 2.05%
2003-11-13 0 0.244 0.241 0.244 0.237 0.244 1,830,000 443,594 0.2424 0.090 0.089 0.090 0.087 0.090 4,983,380 0.0890 3.39%
2003-11-12 0 0.236 0.231 0.242 0.236 0.240 1,150,000 274,900 0.2390 0.087 0.085 0.089 0.087 0.088 3,131,632 0.0878 -1.67%
2003-11-11 0 0.240 0.238 0.242 0.238 0.240 1,440,000 343,400 0.2385 0.088 0.087 0.089 0.087 0.088 3,921,348 0.0876 1.27%
2003-11-10 0 0.237 0.237 0.240 0.236 0.237 241,000 56,920 0.2362 0.087 0.087 0.088 0.087 0.087 656,281 0.0867 -1.25%
2003-11-07 0 0.240 0.238 0.242 0.238 0.242 1,703,275 407,521 0.2393 0.088 0.087 0.089 0.087 0.089 4,638,288 0.0879 2.56%
2003-11-06 0 0.234 0.234 0.235 0.233 0.234 912,175 213,283 0.2338 0.086 0.086 0.086 0.086 0.086 2,483,997 0.0859 0.43%
2003-11-05 0 0.233 0.233 0.242 0.232 0.233 385,000 89,548 0.2326 0.086 0.086 0.089 0.085 0.086 1,048,416 0.0854 -2.10%
2003-11-04 0 0.238 0.238 0.244 0.238 0.245 1,366,500 329,613 0.2412 0.087 0.087 0.090 0.087 0.090 3,721,196 0.0886 -1.65%
2003-11-03 0 0.242 0.240 0.242 0.235 0.242 735,000 173,665 0.2363 0.089 0.088 0.089 0.086 0.089 2,001,521 0.0868 1.68%
2003-10-31 0 0.238 0.238 0.244 0.238 0.240 610,000 146,080 0.2395 0.087 0.087 0.090 0.087 0.088 1,661,127 0.0879 0.00%
2003-10-30 0 0.238 0.237 0.245 0.235 0.240 1,126,335 268,627 0.2385 0.087 0.087 0.090 0.086 0.088 3,067,189 0.0876 -4.03%
2003-10-29 0 0.248 0.242 0.248 0.241 0.250 1,978,970 485,457 0.2453 0.091 0.089 0.091 0.089 0.092 5,389,049 0.0901 1.22%
2003-10-28 0 0.245 0.245 0.248 0.240 0.250 4,260,000 1,055,320 0.2477 0.090 0.090 0.091 0.088 0.092 11,600,655 0.0910 0.00%
2003-10-27 0 0.245 0.239 0.245 0.239 0.246 630,000 152,580 0.2422 0.090 0.088 0.090 0.088 0.090 1,715,590 0.0889 2.51%
2003-10-24 0 0.239 0.231 0.240 0.223 0.239 1,377,820 318,056 0.2308 0.088 0.085 0.088 0.082 0.088 3,752,022 0.0848 2.58%
2003-10-23 0 0.233 0.230 0.233 0.233 0.243 4,822,000 1,142,306 0.2369 0.086 0.084 0.086 0.086 0.089 13,131,070 0.0870 -6.80%
2003-10-22 0 0.250 0.248 0.255 0.250 0.260 1,620,000 413,550 0.2553 0.092 0.091 0.094 0.092 0.095 4,411,517 0.0937 -3.85%
2003-10-21 0 0.260 0.255 0.260 0.250 0.270 9,518,000 2,461,130 0.2586 0.095 0.094 0.095 0.092 0.099 25,919,022 0.0950 4.00%
2003-10-20 0 0.250 0.250 0.255 0.244 0.250 4,006,167 995,841 0.2486 0.092 0.092 0.094 0.090 0.092 10,909,428 0.0913 0.00%
2003-10-17 0 0.250 0.248 0.250 0.242 0.250 3,093,878 763,560 0.2468 0.092 0.091 0.092 0.089 0.092 8,425,120 0.0906 1.63%
2003-10-16 0 0.246 0.247 0.250 0.245 0.255 4,826,000 1,199,675 0.2486 0.090 0.091 0.092 0.090 0.094 13,141,963 0.0913 -0.40%
2003-10-15 0 0.247 0.246 0.248 0.235 0.255 6,770,000 1,647,918 0.2434 0.091 0.090 0.091 0.086 0.094 18,435,783 0.0894 4.22%
2003-10-14 0 0.237 0.235 0.238 0.231 0.245 5,846,000 1,372,952 0.2349 0.087 0.086 0.087 0.085 0.090 15,919,584 0.0862 2.16%
2003-10-13 0 0.232 0.231 0.233 0.225 0.233 1,624,000 374,792 0.2308 0.085 0.085 0.086 0.083 0.086 4,422,409 0.0847 0.43%
2003-10-10 0 0.231 0.231 0.233 0.231 0.234 3,082,083 712,800 0.2313 0.085 0.085 0.086 0.085 0.086 8,393,000 0.0849 0.00%
2003-10-09 0 0.231 0.231 0.232 0.227 0.232 3,404,615 782,868 0.2299 0.085 0.085 0.085 0.083 0.085 9,271,306 0.0844 -0.43%
2003-10-08 0 0.232 0.230 0.234 0.224 0.235 2,641,000 603,525 0.2285 0.085 0.084 0.086 0.082 0.086 7,191,861 0.0839 -0.85%
2003-10-07 0 0.234 0.231 0.234 0.230 0.235 2,170,000 502,100 0.2314 0.086 0.085 0.086 0.084 0.086 5,909,254 0.0850 0.43%
2003-10-06 0 0.233 0.232 0.237 0.231 0.239 6,232,000 1,462,774 0.2347 0.086 0.085 0.087 0.085 0.088 16,970,724 0.0862 2.64%
2003-10-03 0 0.227 0.224 0.228 0.221 0.232 2,421,000 548,132 0.2264 0.083 0.082 0.084 0.081 0.085 6,592,767 0.0831 1.79%
2003-10-02 0 0.223 0.223 0.229 0.223 0.234 3,452,000 780,454 0.2261 0.082 0.082 0.084 0.082 0.086 9,400,343 0.0830 -2.62%
2003-09-30 0 0.229 0.226 0.229 0.223 0.237 15,610,562 3,590,786 0.2300 0.084 0.083 0.084 0.082 0.087 42,510,034 0.0845 3.15%
2003-09-29 0 0.222 0.221 0.222 0.219 0.226 6,059,035 1,347,151 0.2223 0.082 0.081 0.082 0.080 0.083 16,499,712 0.0816 1.83%
2003-09-26 0 0.218 0.218 0.223 0.217 0.221 820,000 180,320 0.2199 0.080 0.080 0.082 0.080 0.081 2,232,990 0.0808 -1.36%
2003-09-25 0 0.221 0.215 0.224 0.215 0.223 3,420,000 750,730 0.2195 0.081 0.079 0.082 0.079 0.082 9,313,202 0.0806 -2.21%
2003-09-24 0 0.226 0.225 0.226 0.218 0.230 3,000,000 676,006 0.2253 0.083 0.083 0.083 0.080 0.084 8,169,475 0.0827 6.60%
2003-09-23 0 0.212 0.210 0.215 0.207 0.212 2,284,437 478,376 0.2094 0.078 0.077 0.079 0.076 0.078 6,220,884 0.0769 2.91%
2003-09-22 0 0.206 0.206 0.215 0.206 0.226 2,792,000 605,474 0.2169 0.076 0.076 0.079 0.076 0.083 7,603,058 0.0796 -5.50%
2003-09-19 0 0.218 0.218 0.230 0.218 0.255 17,226,000 4,131,618 0.2398 0.080 0.080 0.084 0.080 0.094 46,909,128 0.0881 -4.80%
2003-09-18 0 0.229 0.228 0.238 0.200 0.238 10,671,550 2,318,100 0.2172 0.084 0.084 0.087 0.073 0.087 29,060,322 0.0798 14.50%
2003-09-17 0 0.200 0.200 0.203 0.193 0.216 3,874,500 780,164 0.2014 0.073 0.073 0.075 0.071 0.079 10,550,877 0.0739 4.71%
2003-09-16 0 0.191 0.191 0.195 0.185 0.193 1,840,000 350,000 0.1902 0.070 0.070 0.072 0.068 0.071 5,010,612 0.0699 -1.04%
2003-09-15 0 0.193 0.193 0.194 0.187 0.194 1,278,729 244,453 0.1912 0.071 0.071 0.071 0.069 0.071 3,482,182 0.0702 4.32%
2003-09-11 0 0.185 0.185 0.188 0.175 0.186 982,000 180,710 0.1840 0.068 0.068 0.069 0.064 0.068 2,674,142 0.0676 3.93%
2003-09-10 0 0.178 0.178 0.185 0.178 0.186 1,809,000 327,394 0.1810 0.065 0.065 0.068 0.065 0.068 4,926,194 0.0665 -3.26%
2003-09-09 0 0.184 0.184 0.190 0.183 0.200 3,593,703 674,314 0.1876 0.068 0.068 0.070 0.067 0.073 9,786,223 0.0689 -4.66%
2003-09-08 0 0.193 0.185 0.193 0.178 0.193 595,700 112,411 0.1887 0.071 0.068 0.071 0.065 0.071 1,622,185 0.0693 3.76%
2003-09-05 0 0.186 0.186 0.188 0.186 0.192 1,636,000 308,080 0.1883 0.068 0.068 0.069 0.068 0.071 4,455,087 0.0692 -2.11%
2003-09-04 0 0.190 0.190 0.195 0.190 0.205 2,748,000 543,712 0.1979 0.070 0.070 0.072 0.070 0.075 7,483,239 0.0727 -3.55%
2003-09-03 0 0.197 0.196 0.199 0.184 0.201 7,542,616 1,466,873 0.1945 0.072 0.072 0.073 0.068 0.074 20,539,739 0.0714 7.07%
2003-09-02 0 0.184 0.181 0.184 0.180 0.189 1,301,000 239,501 0.1841 0.068 0.066 0.068 0.066 0.069 3,542,829 0.0676 0.00%
2003-09-01 0 0.184 0.182 0.184 0.183 0.187 1,502,000 277,116 0.1845 0.068 0.067 0.068 0.067 0.069 4,090,184 0.0678 1.10%
2003-08-29 0 0.182 0.176 0.182 0.168 0.182 2,105,167 370,521 0.1760 0.067 0.065 0.067 0.062 0.067 5,732,703 0.0646 7.06%
2003-08-28 0 0.170 - 0.170 - - 0 0 - 0.062 - 0.062 - - 0 - -0.58%
2003-08-27 0 0.171 - 0.171 0.170 0.176 200,000 34,120 0.1706 0.063 - 0.063 0.062 0.065 544,632 0.0626 1.79%
2003-08-26 0 0.168 0.160 0.173 0.168 0.168 200,000 33,600 0.1680 0.062 0.059 0.064 0.062 0.062 544,632 0.0617 -4.00%
2003-08-25 0 0.175 0.170 0.179 0.150 0.178 3,960,000 666,908 0.1684 0.064 0.062 0.066 0.055 0.065 10,783,707 0.0618 16.67%
2003-08-22 0 0.150 0.140 0.150 0.137 0.150 2,961,000 425,650 0.1438 0.055 0.051 0.055 0.050 0.055 8,063,272 0.0528 11.11%
2003-08-21 0 0.135 0.131 0.140 0.128 0.142 1,280,000 169,658 0.1325 0.050 0.048 0.051 0.047 0.052 3,485,643 0.0487 0.00%
2003-08-20 0 0.135 - 0.137 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-08-19 0 0.135 0.135 0.138 0.130 0.139 908,830 121,494 0.1337 0.050 0.050 0.051 0.048 0.051 2,474,888 0.0491 0.00%
2003-08-18 0 0.135 - 0.135 0.135 0.139 588,000 80,372 0.1367 0.050 - 0.050 0.050 0.051 1,601,217 0.0502 0.00%
2003-08-15 0 0.135 0.130 0.140 0.120 0.135 710,000 91,800 0.1293 0.050 0.048 0.051 0.044 0.050 1,933,443 0.0475 1.50%
2003-08-14 0 0.133 0.133 0.137 0.128 0.130 133,200 17,240 0.1294 0.049 0.049 0.050 0.047 0.048 362,725 0.0475 3.91%
2003-08-13 0 0.128 0.122 0.133 0.120 0.128 560,000 69,400 0.1239 0.047 0.045 0.049 0.044 0.047 1,524,969 0.0455 6.67%
2003-08-12 0 0.120 0.115 - 0.120 0.120 30,000 3,600 0.1200 0.044 0.042 - 0.044 0.044 81,695 0.0441 -4.76%
2003-08-11 0 0.126 0.126 0.128 0.120 0.126 1,000,000 123,000 0.1230 0.046 0.046 0.047 0.044 0.046 2,723,158 0.0452 2.44%
2003-08-08 0 0.123 0.111 - 0.110 0.123 1,213,000 135,885 0.1120 0.045 0.041 - 0.040 0.045 3,303,191 0.0411 6.96%
2003-08-07 0 0.115 0.093 0.115 0.115 0.115 100,000 11,500 0.1150 0.042 0.034 0.042 0.042 0.042 272,316 0.0422 1.77%
2003-08-06 0 0.113 - 0.116 0.110 0.113 220,000 24,650 0.1120 0.041 - 0.043 0.040 0.041 599,095 0.0411 -0.88%
2003-08-05 0 0.114 0.107 0.115 0.107 0.114 308,000 34,254 0.1112 0.042 0.039 0.042 0.039 0.042 838,733 0.0408 1.79%
2003-08-04 0 0.112 0.108 0.123 0.108 0.112 654,000 72,952 0.1115 0.041 0.040 0.045 0.040 0.041 1,780,946 0.0410 -2.61%
2003-08-01 0 0.115 0.115 0.122 0.104 0.124 2,452,867 280,786 0.1145 0.042 0.042 0.045 0.038 0.046 6,679,546 0.0420 0.88%
2003-07-31 0 0.114 0.105 0.115 0.100 0.114 1,313,024 139,827 0.1065 0.042 0.039 0.042 0.037 0.042 3,575,572 0.0391 12.87%
2003-07-30 0 0.101 0.090 0.107 0.096 0.101 656,000 64,706 0.0986 0.037 0.033 0.039 0.035 0.037 1,786,392 0.0362 0.00%
2003-07-29 0 0.101 0.085 0.106 - - 0 0 - 0.037 0.031 0.039 - - 0 - 0.00%
2003-07-28 0 0.101 0.101 0.107 0.090 0.099 416,070 38,326 0.0921 0.037 0.037 0.039 0.033 0.036 1,133,025 0.0338 -5.61%
2003-07-25 0 0.107 0.090 0.107 0.107 0.107 200,703 20,140 0.1003 0.039 0.033 0.039 0.039 0.039 546,546 0.0368 7.00%
2003-07-24 0 0.100 - 0.103 0.100 0.100 300,000 30,000 0.1000 0.037 - 0.038 0.037 0.037 816,948 0.0367 -2.91%
2003-07-23 0 0.103 0.102 0.106 0.101 0.108 486,000 50,912 0.1048 0.038 0.037 0.039 0.037 0.040 1,323,455 0.0385 -0.96%
2003-07-22 0 0.104 0.104 0.107 0.103 0.107 818,000 86,738 0.1060 0.038 0.038 0.039 0.038 0.039 2,227,544 0.0389 -0.95%
2003-07-21 0 0.105 0.101 0.107 0.097 0.105 1,898,000 188,886 0.0995 0.039 0.037 0.039 0.036 0.039 5,168,555 0.0365 7.14%
2003-07-18 0 0.098 0.089 0.100 0.085 0.098 336,000 31,630 0.0941 0.036 0.033 0.037 0.031 0.036 914,981 0.0346 6.52%
2003-07-17 0 0.092 0.090 0.095 0.090 0.095 450,000 42,200 0.0938 0.034 0.033 0.035 0.033 0.035 1,225,421 0.0344 5.75%
2003-07-16 0 0.087 0.087 0.098 0.082 0.082 60,000 4,920 0.0820 0.032 0.032 0.036 0.030 0.030 163,390 0.0301 -3.33%
2003-07-15 0 0.090 0.088 0.096 0.090 0.096 678,000 64,488 0.0951 0.033 0.032 0.035 0.033 0.035 1,846,301 0.0349 -6.25%
2003-07-14 0 0.096 0.096 0.098 0.085 0.095 836,140 76,215 0.0912 0.035 0.035 0.036 0.031 0.035 2,276,942 0.0335 12.94%
2003-07-11 0 0.085 0.083 0.090 - - 0 0 - 0.031 0.030 0.033 - - 0 - 0.00%
2003-07-10 0 0.085 0.082 0.095 0.081 0.085 100,000 8,300 0.0830 0.031 0.030 0.035 0.030 0.031 272,316 0.0305 -5.56%
2003-07-09 0 0.090 0.086 0.094 0.081 0.090 570,423 50,440 0.0884 0.033 0.032 0.035 0.030 0.033 1,553,352 0.0325 4.65%
2003-07-08 0 0.086 0.086 0.092 0.080 0.085 470,000 38,950 0.0829 0.032 0.032 0.034 0.029 0.031 1,279,884 0.0304 4.88%
2003-07-07 0 0.082 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-07-04 0 0.082 0.081 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
2003-07-03 0 0.082 0.082 0.090 0.082 0.087 186,000 15,262 0.0821 0.030 0.030 0.033 0.030 0.032 506,507 0.0301 -1.20%
2003-07-02 0 0.083 0.081 0.090 - - 0 0 - 0.030 0.030 0.033 - - 0 - 0.00%
2003-06-30 0 0.083 0.080 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2003-06-27 0 0.083 0.083 0.089 0.081 0.083 200,000 16,260 0.0813 0.030 0.030 0.033 0.030 0.030 544,632 0.0299 -3.49%
2003-06-26 0 0.086 0.082 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
2003-06-25 0 0.086 0.080 - - - 0 0 - 0.032 0.029 - - - 0 - 0.00%
2003-06-24 0 0.086 0.082 - 0.082 0.086 300,000 25,200 0.0840 0.032 0.030 - 0.030 0.032 816,948 0.0308 -4.44%
2003-06-23 0 0.090 0.080 0.090 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2003-06-20 0 0.090 0.085 0.096 - - 0 0 - 0.033 0.031 0.035 - - 0 - 0.00%
2003-06-19 0 0.090 0.090 0.095 0.090 0.092 300,000 27,100 0.0903 0.033 0.033 0.035 0.033 0.034 816,948 0.0332 0.00%
2003-06-18 0 0.090 0.090 0.094 0.080 0.100 1,053,001 98,084 0.0931 0.033 0.033 0.035 0.029 0.037 2,867,489 0.0342 5.88%
2003-06-17 0 0.085 0.082 0.088 0.085 0.085 100,000 8,500 0.0850 0.031 0.030 0.032 0.031 0.031 272,316 0.0312 1.19%
2003-06-16 0 0.084 0.081 0.088 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2003-06-13 0 0.084 0.080 - - - 0 0 - 0.031 0.029 - - - 0 - 0.00%
2003-06-12 0 0.084 0.081 0.090 0.084 0.084 84,000 7,056 0.0840 0.031 0.030 0.033 0.031 0.031 228,745 0.0308 1.20%
2003-06-11 0 0.083 0.080 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2003-06-10 0 0.083 0.080 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2003-06-09 0 0.083 0.080 - 0.083 0.083 150,000 12,450 0.0830 0.030 0.029 - 0.030 0.030 408,474 0.0305 3.75%
2003-06-06 0 0.080 0.080 - 0.080 0.080 6,000 480 0.0800 0.029 0.029 - 0.029 0.029 16,339 0.0294 0.00%
2003-06-05 0 0.080 0.080 - 0.080 0.081 350,000 28,100 0.0803 0.029 0.029 - 0.029 0.030 953,105 0.0295 0.00%
2003-06-03 0 0.080 0.080 - 0.079 0.079 82,500 6,513 0.0789 0.029 0.029 - 0.029 0.029 224,661 0.0290 -1.23%
2003-06-02 0 0.081 0.081 - 0.075 0.080 120,000 9,500 0.0792 0.030 0.030 - 0.028 0.029 326,779 0.0291 -10.00%
2003-05-30 0 0.090 0.090 0.097 0.090 0.090 86,000 7,740 0.0900 0.033 0.033 0.036 0.033 0.033 234,192 0.0330 -2.17%
2003-05-29 0 0.092 - 0.092 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2003-05-28 0 0.092 - 0.120 - - 0 0 - 0.034 - 0.044 - - 0 - 0.00%
2003-05-27 0 0.092 - 0.109 - - 0 0 - 0.034 - 0.040 - - 0 - 0.00%
2003-05-26 0 0.092 - 0.099 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
2003-05-23 0 0.092 0.085 0.094 0.088 0.092 229,900 20,573 0.0895 0.034 0.031 0.035 0.032 0.034 626,054 0.0329 12.20%
2003-05-22 0 0.082 - 0.090 - - 0 0 - 0.030 - 0.033 - - 0 - 0.00%
2003-05-21 0 0.082 - 0.095 - - 0 0 - 0.030 - 0.035 - - 0 - 0.00%
2003-05-20 0 0.082 0.081 0.090 - - 0 0 - 0.030 0.030 0.033 - - 0 - 0.00%
2003-05-19 0 0.082 0.082 0.095 0.082 0.082 90,136 7,390 0.0820 0.030 0.030 0.035 0.030 0.030 245,455 0.0301 0.00%
2003-05-16 0 0.082 0.082 0.090 0.081 0.085 84,000 6,940 0.0826 0.030 0.030 0.033 0.030 0.031 228,745 0.0303 2.50%
2003-05-15 0 0.080 0.080 0.095 0.080 0.080 1,123,879 89,892 0.0800 0.029 0.029 0.035 0.029 0.029 3,060,501 0.0294 -2.44%
2003-05-14 0 0.082 0.080 0.100 0.082 0.083 550,000 45,150 0.0821 0.030 0.029 0.037 0.030 0.030 1,497,737 0.0301 0.00%
2003-05-13 0 0.082 0.080 0.100 - - 0 0 - 0.030 0.029 0.037 - - 0 - 0.00%
2003-05-12 0 0.082 0.082 0.100 0.082 0.082 20,000 1,640 0.0820 0.030 0.030 0.037 0.030 0.030 54,463 0.0301 0.00%
2003-05-09 0 0.082 0.082 0.100 - - 167 12 0.0719 0.030 0.030 0.037 - - 455 0.0264 0.00%
2003-05-07 0 0.082 0.082 0.095 0.082 0.082 323,940 26,550 0.0820 0.030 0.030 0.035 0.030 0.030 882,140 0.0301 0.00%
2003-05-06 0 0.082 0.075 0.090 - - 0 0 - 0.030 0.028 0.033 - - 0 - 0.00%
2003-05-05 0 0.082 0.080 - 0.080 0.082 130,000 10,460 0.0805 0.030 0.029 - 0.029 0.030 354,011 0.0295 2.50%
2003-05-02 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-04-30 0 0.080 0.080 - 0.073 0.073 50,000 3,650 0.0730 0.029 0.029 - 0.027 0.027 136,158 0.0268 0.00%
2003-04-29 0 0.080 0.080 0.085 0.073 0.073 18,502 1,344 0.0726 0.029 0.029 0.031 0.027 0.027 50,384 0.0267 0.00%
2003-04-28 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 8.11%
2003-04-25 0 0.074 0.074 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-04-24 0 0.074 0.073 0.081 0.074 0.075 100,000 7,450 0.0745 0.027 0.027 0.030 0.027 0.028 272,316 0.0274 -8.64%
2003-04-23 0 0.081 0.080 0.085 - - 742 52 0.0701 0.030 0.029 0.031 - - 2,021 0.0257 0.00%
2003-04-22 0 0.081 0.081 0.089 0.081 0.081 46,000 3,726 0.0810 0.030 0.030 0.033 0.030 0.030 125,265 0.0297 -1.22%
2003-04-17 0 0.082 0.080 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2003-04-16 0 0.082 0.082 0.085 - - 0 0 - 0.030 0.030 0.031 - - 0 - 1.23%
2003-04-15 0 0.081 0.081 0.085 0.080 0.080 104,000 8,320 0.0800 0.030 0.030 0.031 0.029 0.029 283,208 0.0294 1.25%
2003-04-14 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-04-11 0 0.080 0.080 0.087 0.080 0.080 16,335 1,303 0.0798 0.029 0.029 0.032 0.029 0.029 44,483 0.0293 -5.88%
2003-04-10 0 0.085 0.084 0.087 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2003-04-09 0 0.085 0.081 0.087 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2003-04-08 0 0.085 0.080 0.090 - - 0 0 - 0.031 0.029 0.033 - - 0 - 0.00%
2003-04-07 0 0.085 0.081 0.092 - - 0 0 - 0.031 0.030 0.034 - - 0 - 0.00%
2003-04-04 0 0.085 0.081 0.087 0.085 0.085 100,000 8,500 0.0850 0.031 0.030 0.032 0.031 0.031 272,316 0.0312 6.25%
2003-04-03 0 0.080 0.080 0.090 0.080 0.080 40,000 3,200 0.0800 0.029 0.029 0.033 0.029 0.029 108,926 0.0294 0.00%
2003-04-02 0 0.080 0.080 0.090 - - 0 0 - 0.029 0.029 0.033 - - 0 - 0.00%
2003-04-01 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-03-31 0 0.080 0.080 0.098 0.080 0.080 60,000 4,800 0.0800 0.029 0.029 0.036 0.029 0.029 163,390 0.0294 -11.11%
2003-03-28 0 0.090 0.090 0.100 0.080 0.090 144,837 11,620 0.0802 0.033 0.033 0.037 0.029 0.033 394,414 0.0295 0.00%
2003-03-27 0 0.090 0.081 0.098 - - 0 0 - 0.033 0.030 0.036 - - 0 - 0.00%
2003-03-26 0 0.090 0.080 0.097 - - 0 0 - 0.033 0.029 0.036 - - 0 - 0.00%
2003-03-25 0 0.090 0.080 0.095 - - 0 0 - 0.033 0.029 0.035 - - 0 - 0.00%
2003-03-24 0 0.090 0.080 0.090 0.085 0.090 550,000 49,250 0.0895 0.033 0.029 0.033 0.031 0.033 1,497,737 0.0329 5.88%
2003-03-21 0 0.085 0.080 0.100 - - 0 0 - 0.031 0.029 0.037 - - 0 - 0.00%
2003-03-20 0 0.085 0.085 0.100 - - 0 0 - 0.031 0.031 0.037 - - 0 - 6.25%
2003-03-19 0 0.080 0.080 - 0.080 0.080 13,517 1,066 0.0789 0.029 0.029 - 0.029 0.029 36,809 0.0290 0.00%
2003-03-18 0 0.080 0.080 0.100 - - 0 0 - 0.029 0.029 0.037 - - 0 - 0.00%
2003-03-17 0 0.080 0.080 0.090 0.080 0.080 21,000 1,670 0.0795 0.029 0.029 0.033 0.029 0.029 57,186 0.0292 0.00%
2003-03-14 0 0.080 0.080 0.120 0.080 0.080 10,000 800 0.0800 0.029 0.029 0.044 0.029 0.029 27,232 0.0294 0.00%
2003-03-13 0 0.080 0.080 0.120 0.080 0.080 350,000 28,000 0.0800 0.029 0.029 0.044 0.029 0.029 953,105 0.0294 0.00%
2003-03-12 0 0.080 0.080 0.120 0.080 0.080 98,167 7,852 0.0800 0.029 0.029 0.044 0.029 0.029 267,324 0.0294 0.00%
2003-03-11 0 0.080 0.080 0.100 - - 0 0 - 0.029 0.029 0.037 - - 0 - 0.00%
2003-03-10 0 0.080 0.080 0.110 0.080 0.080 70,000 5,600 0.0800 0.029 0.029 0.040 0.029 0.029 190,621 0.0294 -3.61%
2003-03-07 0 0.083 0.081 0.100 - - 0 0 - 0.030 0.030 0.037 - - 0 - 0.00%
2003-03-06 0 0.083 0.082 0.100 0.083 0.083 80,000 6,640 0.0830 0.030 0.030 0.037 0.030 0.030 217,853 0.0305 1.22%
2003-03-05 0 0.082 0.082 0.098 - - 0 0 - 0.030 0.030 0.036 - - 0 - 0.00%
2003-03-04 0 0.082 0.081 0.100 - - 0 0 - 0.030 0.030 0.037 - - 0 - 0.00%
2003-03-03 0 0.082 0.082 0.100 0.081 0.081 49,500 4,001 0.0808 0.030 0.030 0.037 0.030 0.030 134,796 0.0297 -4.65%
2003-02-28 0 0.086 0.086 0.094 0.085 0.085 110,000 9,350 0.0850 0.032 0.032 0.035 0.031 0.031 299,547 0.0312 1.18%
2003-02-27 0 0.085 0.085 0.100 - - 0 0 - 0.031 0.031 0.037 - - 0 - 3.66%
2003-02-26 0 0.082 0.082 0.100 - - 0 0 - 0.030 0.030 0.037 - - 0 - 0.00%
2003-02-25 0 0.082 0.082 0.094 0.081 0.081 40,837 3,303 0.0809 0.030 0.030 0.035 0.030 0.030 111,206 0.0297 -3.53%
2003-02-24 0 0.085 0.085 0.095 0.085 0.085 100,000 8,500 0.0850 0.031 0.031 0.035 0.031 0.031 272,316 0.0312 -1.16%
2003-02-21 0 0.086 0.086 0.092 0.080 0.092 720,000 63,580 0.0883 0.032 0.032 0.034 0.029 0.034 1,960,674 0.0324 6.17%
2003-02-20 0 0.081 0.081 0.086 - - 0 0 - 0.030 0.030 0.032 - - 0 - 0.00%
2003-02-19 0 0.081 0.081 0.087 - - 0 0 - 0.030 0.030 0.032 - - 0 - 1.25%
2003-02-18 0 0.080 0.080 0.087 - - 0 0 - 0.029 0.029 0.032 - - 0 - 0.00%
2003-02-17 0 0.080 0.080 0.088 0.080 0.080 50,000 4,000 0.0800 0.029 0.029 0.032 0.029 0.029 136,158 0.0294 0.00%
2003-02-14 0 0.080 0.080 - 0.080 0.080 40,000 3,200 0.0800 0.029 0.029 - 0.029 0.029 108,926 0.0294 -1.23%
2003-02-13 0 0.081 0.080 0.087 - - 0 0 - 0.030 0.029 0.032 - - 0 - 0.00%
2003-02-12 0 0.081 0.080 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2003-02-11 0 0.081 0.080 0.088 - - 0 0 - 0.030 0.029 0.032 - - 0 - 0.00%
2003-02-10 0 0.081 0.081 - 0.081 0.081 28,000 2,268 0.0810 0.030 0.030 - 0.030 0.030 76,248 0.0297 -1.22%
2003-02-07 0 0.082 0.080 0.088 - - 0 0 - 0.030 0.029 0.032 - - 0 - 0.00%
2003-02-06 0 0.082 0.080 0.087 - - 0 0 - 0.030 0.029 0.032 - - 0 - 0.00%
2003-02-05 0 0.082 0.080 - 0.082 0.082 500,000 41,000 0.0820 0.030 0.029 - 0.030 0.030 1,361,579 0.0301 2.50%
2003-02-04 0 0.080 0.080 0.082 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.00%
2003-01-30 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-01-29 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-01-28 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-01-27 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-01-24 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-01-23 0 0.080 0.080 - 0.080 0.080 50,000 4,000 0.0800 0.029 0.029 - 0.029 0.029 136,158 0.0294 -1.23%
2003-01-22 0 0.081 0.081 0.085 0.080 0.080 50,000 4,000 0.0800 0.030 0.030 0.031 0.029 0.029 136,158 0.0294 1.25%
2003-01-21 0 0.080 0.080 - 0.080 0.080 30,000 2,400 0.0800 0.029 0.029 - 0.029 0.029 81,695 0.0294 0.00%
2003-01-20 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-01-17 0 0.080 0.080 - 0.080 0.080 4,950 387 0.0782 0.029 0.029 - 0.029 0.029 13,480 0.0287 0.00%
2003-01-16 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-01-15 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2003-01-14 0 0.080 0.080 - 0.080 0.080 324,000 25,920 0.0800 0.029 0.029 - 0.029 0.029 882,303 0.0294 -1.23%
2003-01-13 0 0.081 0.080 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2003-01-10 0 0.081 0.081 - 0.080 0.080 300,000 24,000 0.0800 0.030 0.030 - 0.029 0.029 816,948 0.0294 1.25%
2003-01-09 0 0.080 0.080 - 0.080 0.081 689,660 55,660 0.0807 0.029 0.029 - 0.029 0.030 1,878,053 0.0296 0.00%
2003-01-08 0 0.080 0.080 0.086 0.080 0.080 20,000 1,600 0.0800 0.029 0.029 0.032 0.029 0.029 54,463 0.0294 0.00%
2003-01-07 0 0.080 0.080 0.084 0.072 0.080 200,000 15,200 0.0760 0.029 0.029 0.031 0.026 0.029 544,632 0.0279 0.00%
2003-01-06 0 0.080 0.080 0.085 0.080 0.080 550,000 44,000 0.0800 0.029 0.029 0.031 0.029 0.029 1,497,737 0.0294 0.00%
2003-01-03 0 0.080 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-01-02 0 0.080 0.080 - 0.079 0.080 280,000 22,350 0.0798 0.029 0.029 - 0.029 0.029 762,484 0.0293 0.00%
2002-12-31 0 0.080 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2002-12-30 0 0.080 0.080 0.086 0.080 0.080 30,000 2,400 0.0800 0.029 0.029 0.032 0.029 0.029 81,695 0.0294 0.00%
2002-12-27 0 0.080 0.080 0.086 0.080 0.080 100,000 8,000 0.0800 0.029 0.029 0.032 0.029 0.029 272,316 0.0294 0.00%
2002-12-24 0 0.080 - - 0.080 0.080 74,502 5,955 0.0799 0.029 - - 0.029 0.029 202,881 0.0294 -3.61%
2002-12-23 0 0.083 0.080 0.083 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2002-12-20 0 0.083 0.083 - 0.080 0.080 200,837 16,059 0.0800 0.030 0.030 - 0.029 0.029 546,911 0.0294 1.22%
2002-12-19 0 0.082 0.082 0.090 0.080 0.080 20,000 1,600 0.0800 0.030 0.030 0.033 0.029 0.029 54,463 0.0294 2.50%
2002-12-18 0 0.080 0.080 - 0.080 0.080 30,000 2,400 0.0800 0.029 0.029 - 0.029 0.029 81,695 0.0294 0.00%
2002-12-17 0 0.080 0.080 - 0.080 0.080 360,000 28,800 0.0800 0.029 0.029 - 0.029 0.029 980,337 0.0294 0.00%
2002-12-16 0 0.080 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2002-12-13 0 0.080 0.080 - 0.080 0.080 200,000 16,000 0.0800 0.029 0.029 - 0.029 0.029 544,632 0.0294 0.00%
2002-12-12 0 0.080 - 0.088 - - 0 0 - 0.029 - 0.032 - - 0 - 0.00%
2002-12-11 0 0.080 - 0.088 0.080 0.080 620,000 49,600 0.0800 0.029 - 0.032 0.029 0.029 1,688,358 0.0294 0.00%
2002-12-10 0 0.080 0.080 - 0.080 0.080 159,000 12,810 0.0806 0.029 0.029 - 0.029 0.029 432,982 0.0296 0.00%
2002-12-09 0 0.080 0.080 - 0.080 0.080 200,000 16,000 0.0800 0.029 0.029 - 0.029 0.029 544,632 0.0294 0.00%
2002-12-06 0 0.080 0.080 - 0.080 0.080 316,000 25,280 0.0800 0.029 0.029 - 0.029 0.029 860,518 0.0294 0.00%
2002-12-05 0 0.080 0.080 - 0.080 0.080 66,000 5,280 0.0800 0.029 0.029 - 0.029 0.029 179,728 0.0294 0.00%
2002-12-04 0 0.080 - - 0.080 0.080 100,000 8,000 0.0800 0.029 - - 0.029 0.029 272,316 0.0294 0.00%
2002-12-03 0 0.080 0.080 - 0.080 0.080 50,000 4,000 0.0800 0.029 0.029 - 0.029 0.029 136,158 0.0294 0.00%
2002-12-02 0 0.080 - - 0.080 0.080 50,000 4,000 0.0800 0.029 - - 0.029 0.029 136,158 0.0294 0.00%
2002-11-29 0 0.080 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2002-11-28 0 0.080 - - 0.080 0.080 50,000 4,000 0.0800 0.029 - - 0.029 0.029 136,158 0.0294 0.00%
2002-11-27 0 0.080 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2002-11-26 0 0.080 0.080 - 0.080 0.080 100,000 8,000 0.0800 0.029 0.029 - 0.029 0.029 272,316 0.0294 0.00%
2002-11-25 0 0.080 0.080 0.088 - - 0 0 - 0.029 0.029 0.032 - - 0 - 0.00%
2002-11-22 0 0.080 0.080 0.088 0.080 0.080 97,125 7,759 0.0799 0.029 0.029 0.032 0.029 0.029 264,487 0.0293 0.00%
2002-11-21 0 0.080 - - 0.080 0.080 160,000 12,800 0.0800 0.029 - - 0.029 0.029 435,705 0.0294 0.00%
2002-11-20 0 0.080 0.080 0.085 0.080 0.080 39,600 3,152 0.0796 0.029 0.029 0.031 0.029 0.029 107,837 0.0292 -2.44%
2002-11-19 0 0.082 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2002-11-18 0 0.082 - 0.082 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-11-15 0 0.082 0.082 - - - 0 0 - 0.030 0.030 - - - 0 - 2.50%
2002-11-14 0 0.080 0.080 - 0.080 0.080 50,000 4,000 0.0800 0.029 0.029 - 0.029 0.029 136,158 0.0294 0.00%
2002-11-13 0 0.080 0.080 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
2002-11-12 0 0.080 0.080 0.088 0.080 0.082 183,000 14,930 0.0816 0.029 0.029 0.032 0.029 0.030 498,338 0.0300 -2.44%
2002-11-11 0 0.082 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2002-11-08 0 0.082 - - 0.082 0.082 20,000 1,640 0.0820 0.030 - - 0.030 0.030 54,463 0.0301 0.00%
2002-11-07 0 0.082 - - 0.082 0.082 320,000 26,240 0.0820 0.030 - - 0.030 0.030 871,411 0.0301 0.00%
2002-11-06 0 0.082 - 0.086 0.082 0.082 40,000 3,280 0.0820 0.030 - 0.032 0.030 0.030 108,926 0.0301 0.00%
2002-11-05 0 0.082 - - 0.082 0.082 100,000 8,200 0.0820 0.030 - - 0.030 0.030 272,316 0.0301 0.00%
2002-11-04 0 0.082 - - 0.080 0.082 256,000 20,980 0.0820 0.030 - - 0.029 0.030 697,129 0.0301 2.50%
2002-11-01 0 0.080 - 0.081 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
2002-10-31 0 0.080 0.080 0.082 0.080 0.080 100,000 8,000 0.0800 0.029 0.029 0.030 0.029 0.029 272,316 0.0294 -2.44%
2002-10-30 0 0.082 0.080 0.088 - - 0 0 - 0.030 0.029 0.032 - - 0 - 0.00%
2002-10-29 0 0.082 0.080 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2002-10-28 0 0.082 0.082 - 0.080 0.080 2,227 176 0.0790 0.030 0.030 - 0.029 0.029 6,064 0.0290 0.00%
2002-10-25 0 0.082 - 0.082 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2002-10-24 0 0.082 0.082 0.089 0.082 0.082 130,000 10,660 0.0820 0.030 0.030 0.033 0.030 0.030 354,011 0.0301 -1.20%
2002-10-23 0 0.083 0.081 0.083 0.083 0.083 100,000 8,300 0.0830 0.030 0.030 0.030 0.030 0.030 272,316 0.0305 3.75%
2002-10-22 0 0.080 0.080 0.085 0.080 0.080 100,000 8,000 0.0800 0.029 0.029 0.031 0.029 0.029 272,316 0.0294 0.00%
2002-10-21 0 0.080 0.080 0.087 0.080 0.082 332,000 26,868 0.0809 0.029 0.029 0.032 0.029 0.030 904,089 0.0297 -1.23%
2002-10-18 0 0.081 0.080 0.085 0.081 0.081 210,000 17,010 0.0810 0.030 0.029 0.031 0.030 0.030 571,863 0.0297 -4.71%
2002-10-17 0 0.085 - 0.085 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
2002-10-16 0 0.085 0.084 - 0.085 0.085 75,000 6,365 0.0849 0.031 0.031 - 0.031 0.031 204,237 0.0312 0.00%
2002-10-15 0 0.085 - 0.085 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
2002-10-11 0 0.085 - - 0.085 0.085 300,000 25,500 0.0850 0.031 - - 0.031 0.031 816,948 0.0312 6.25%
2002-10-10 0 0.080 0.080 0.085 0.080 0.080 900,000 72,000 0.0800 0.029 0.029 0.031 0.029 0.029 2,450,843 0.0294 0.00%
2002-10-09 0 0.080 0.080 0.085 0.080 0.085 650,000 52,650 0.0810 0.029 0.029 0.031 0.029 0.031 1,770,053 0.0297 -5.88%
2002-10-08 0 0.085 0.085 0.098 0.082 0.090 620,000 53,850 0.0869 0.031 0.031 0.036 0.030 0.033 1,688,358 0.0319 -5.56%
2002-10-07 0 0.090 0.090 0.092 0.088 0.092 700,000 63,960 0.0914 0.033 0.033 0.034 0.032 0.034 1,906,211 0.0336 -5.26%
2002-10-04 0 0.095 0.088 0.096 0.092 0.095 300,000 28,350 0.0945 0.035 0.032 0.035 0.034 0.035 816,948 0.0347 -1.04%
2002-10-03 0 0.096 - 0.100 - - 0 0 - 0.035 - 0.037 - - 0 - 0.00%
2002-10-02 0 0.096 0.096 0.099 0.095 0.097 294,502 28,085 0.0954 0.035 0.035 0.036 0.035 0.036 801,976 0.0350 -4.00%
2002-09-30 0 0.100 - 0.100 0.100 0.100 332,000 33,200 0.1000 0.037 - 0.037 0.037 0.037 904,089 0.0367 0.00%
2002-09-27 0 0.100 - 0.102 0.100 0.100 130,000 13,000 0.1000 0.037 - 0.037 0.037 0.037 354,011 0.0367 0.00%
2002-09-26 0 0.100 0.100 0.105 - - 0 0 - 0.037 0.037 0.039 - - 0 - 0.00%
2002-09-25 0 0.100 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-09-24 0 0.100 - 0.105 0.100 0.100 85,000 8,495 0.0999 0.037 - 0.039 0.037 0.037 231,468 0.0367 0.00%
2002-09-23 0 0.100 - 0.105 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2002-09-20 0 0.100 - 0.105 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2002-09-19 0 0.100 - 0.101 0.100 0.100 180,000 18,000 0.1000 0.037 - 0.037 0.037 0.037 490,169 0.0367 0.00%
2002-09-18 0 0.100 - 0.105 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2002-09-17 0 0.100 - 0.105 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2002-09-16 0 0.100 - 0.102 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2002-09-13 0 0.100 0.100 0.102 0.100 0.100 312,500 31,245 0.1000 0.037 0.037 0.037 0.037 0.037 850,987 0.0367 0.00%
2002-09-12 0 0.100 0.100 0.103 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2002-09-11 0 0.100 0.095 0.105 0.100 0.100 450,000 45,000 0.1000 0.037 0.035 0.039 0.037 0.037 1,225,421 0.0367 0.00%
2002-09-10 0 0.100 - 0.102 0.100 0.100 50,000 5,000 0.1000 0.037 - 0.037 0.037 0.037 136,158 0.0367 -0.99%
2002-09-09 0 0.101 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-09-06 0 0.101 - 0.107 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2002-09-05 0 0.101 0.094 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
2002-09-04 0 0.101 0.101 - 0.101 0.101 150,000 15,150 0.1010 0.037 0.037 - 0.037 0.037 408,474 0.0371 1.00%
2002-09-03 0 0.100 0.100 0.105 0.100 0.100 4,000 400 0.1000 0.037 0.037 0.039 0.037 0.037 10,893 0.0367 -0.99%
2002-09-02 0 0.101 0.097 0.107 0.101 0.101 32,000 3,232 0.1010 0.037 0.036 0.039 0.037 0.037 87,141 0.0371 0.00%
2002-08-30 0 0.101 0.100 0.106 0.100 0.101 1,500,000 151,100 0.1007 0.037 0.037 0.039 0.037 0.037 4,084,738 0.0370 0.00%
2002-08-29 0 0.101 0.101 0.106 0.101 0.101 50,000 5,050 0.1010 0.037 0.037 0.039 0.037 0.037 136,158 0.0371 0.00%
2002-08-28 0 0.101 0.101 0.106 0.101 0.101 85,000 8,574 0.1009 0.037 0.037 0.039 0.037 0.037 231,468 0.0370 0.00%
2002-08-27 0 0.101 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-08-26 0 0.101 0.101 0.105 0.101 0.101 30,000 3,030 0.1010 0.037 0.037 0.039 0.037 0.037 81,695 0.0371 0.00%
2002-08-23 0 0.101 0.101 0.105 0.101 0.102 1,353,110 137,154 0.1014 0.037 0.037 0.039 0.037 0.037 3,684,733 0.0372 -5.61%
2002-08-22 0 0.107 - 0.107 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2002-08-21 0 0.107 - 0.107 0.107 0.107 150,000 16,050 0.1070 0.039 - 0.039 0.039 0.039 408,474 0.0393 0.00%
2002-08-20 0 0.107 0.101 0.107 - - 0 0 - 0.039 0.037 0.039 - - 0 - -0.93%
2002-08-19 0 0.108 0.101 0.109 0.108 0.108 100,000 10,800 0.1080 0.040 0.037 0.040 0.040 0.040 272,316 0.0397 -0.92%
2002-08-16 0 0.109 0.101 0.110 0.107 0.109 190,109 20,490 0.1078 0.040 0.037 0.040 0.039 0.040 517,697 0.0396 7.92%
2002-08-15 0 0.101 0.101 0.107 - - 0 0 - 0.037 0.037 0.039 - - 0 - 0.00%
2002-08-14 0 0.101 0.101 0.106 0.100 0.101 100,000 10,060 0.1006 0.037 0.037 0.039 0.037 0.037 272,316 0.0369 0.00%
2002-08-13 0 0.101 - 0.108 - - 0 0 - 0.037 - 0.040 - - 0 - 0.00%
2002-08-12 0 0.101 0.101 0.108 0.101 0.101 58,000 5,858 0.1010 0.037 0.037 0.040 0.037 0.037 157,943 0.0371 0.00%
2002-08-09 0 0.101 0.101 0.104 0.101 0.101 296,000 29,896 0.1010 0.037 0.037 0.038 0.037 0.037 806,055 0.0371 0.00%
2002-08-08 0 0.101 0.101 0.105 0.101 0.101 696,000 70,296 0.1010 0.037 0.037 0.039 0.037 0.037 1,895,318 0.0371 0.00%
2002-08-07 0 0.101 0.101 0.105 0.101 0.102 633,000 64,422 0.1018 0.037 0.037 0.039 0.037 0.037 1,723,759 0.0374 0.00%
2002-08-06 0 0.101 0.101 0.108 0.100 0.101 148,000 14,944 0.1010 0.037 0.037 0.040 0.037 0.037 403,027 0.0371 0.00%
2002-08-05 0 0.101 - 0.108 - - 0 0 - 0.037 - 0.040 - - 0 - 0.00%
2002-08-02 0 0.101 - 0.109 - - 0 0 - 0.037 - 0.040 - - 0 - 0.00%
2002-08-01 0 0.101 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-07-31 0 0.101 0.101 0.105 0.100 0.100 230,000 23,000 0.1000 0.037 0.037 0.039 0.037 0.037 626,326 0.0367 0.00%
2002-07-30 0 0.101 - 0.107 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2002-07-29 0 0.101 0.101 0.102 0.100 0.101 30,000 3,020 0.1007 0.037 0.037 0.037 0.037 0.037 81,695 0.0370 -0.98%
2002-07-26 0 0.102 0.102 0.104 0.102 0.103 8,906,905 908,527 0.1020 0.037 0.037 0.038 0.037 0.038 24,254,914 0.0375 0.00%
2002-07-25 0 0.102 0.102 0.106 0.102 0.102 670,000 68,340 0.1020 0.037 0.037 0.039 0.037 0.037 1,824,516 0.0375 0.00%
2002-07-24 0 0.102 0.102 - 0.102 0.102 3,850,150 392,714 0.1020 0.037 0.037 - 0.037 0.037 10,484,569 0.0375 0.00%
2002-07-23 0 0.102 0.102 0.111 0.102 0.102 50,000 5,100 0.1020 0.037 0.037 0.041 0.037 0.037 136,158 0.0375 -1.92%
2002-07-22 0 0.104 0.104 0.113 0.104 0.104 110,000 11,440 0.1040 0.038 0.038 0.041 0.038 0.038 299,547 0.0382 -6.31%
2002-07-19 0 0.111 0.108 0.112 0.111 0.111 30,000 3,330 0.1110 0.041 0.040 0.041 0.041 0.041 81,695 0.0408 -3.48%
2002-07-18 0 0.115 0.108 0.115 0.114 0.115 410,000 46,940 0.1145 0.042 0.040 0.042 0.042 0.042 1,116,495 0.0420 8.49%
2002-07-17 0 0.106 0.106 0.114 0.103 0.103 10,000 1,030 0.1030 0.039 0.039 0.042 0.038 0.038 27,232 0.0378 -4.50%
2002-07-16 0 0.111 0.105 0.118 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
2002-07-15 0 0.111 0.111 0.118 0.110 0.112 463,000 51,252 0.1107 0.041 0.041 0.043 0.040 0.041 1,260,822 0.0406 -5.93%
2002-07-12 0 0.118 0.114 0.120 - - 0 0 - 0.043 0.042 0.044 - - 0 - 0.00%
2002-07-11 0 0.118 0.112 0.124 0.110 0.118 100,000 11,400 0.1140 0.043 0.041 0.046 0.040 0.043 272,316 0.0419 3.51%
2002-07-10 0 0.114 0.114 0.128 0.114 0.114 26,000 2,964 0.1140 0.042 0.042 0.047 0.042 0.042 70,802 0.0419 -5.00%
2002-07-09 0 0.120 0.112 0.127 - - 370,000 41,440 0.1120 0.044 0.041 0.047 - - 1,007,569 0.0411 0.00%
2002-07-08 0 0.120 0.120 0.125 0.112 0.120 828,000 95,634 0.1155 0.044 0.044 0.046 0.041 0.044 2,254,775 0.0424 -4.00%
2002-07-05 0 0.125 0.115 0.125 - - 0 0 - 0.046 0.042 0.046 - - 0 - -2.34%
2002-07-04 0 0.128 - - 0.128 0.128 500,000 64,000 0.1280 0.047 - - 0.047 0.047 1,361,579 0.0470 4.92%
2002-07-03 0 0.122 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-07-02 0 0.122 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-06-28 0 0.122 0.122 0.125 0.112 0.122 106,000 12,874 0.1215 0.045 0.045 0.046 0.041 0.045 288,655 0.0446 8.93%
2002-06-27 0 0.112 0.112 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2002-06-26 0 0.112 0.112 0.120 0.112 0.112 250,000 28,000 0.1120 0.041 0.041 0.044 0.041 0.041 680,790 0.0411 -6.67%
2002-06-25 0 0.120 0.120 0.125 0.118 0.120 200,000 23,900 0.1195 0.044 0.044 0.046 0.043 0.044 544,632 0.0439 0.00%
2002-06-24 0 0.120 0.120 0.125 0.118 0.120 104,502 12,487 0.1195 0.044 0.044 0.046 0.043 0.044 284,576 0.0439 -4.00%
2002-06-21 0 0.125 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-06-20 0 0.125 0.125 0.132 0.120 0.125 290,000 35,550 0.1226 0.046 0.046 0.048 0.044 0.046 789,716 0.0450 4.17%
2002-06-19 0 0.120 - 0.125 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
2002-06-18 0 0.120 0.120 0.128 0.120 0.121 1,046,000 126,520 0.1210 0.044 0.044 0.047 0.044 0.044 2,848,424 0.0444 0.00%
2002-06-17 0 0.120 0.120 0.130 0.120 0.120 140,000 16,800 0.1200 0.044 0.044 0.048 0.044 0.044 381,242 0.0441 -3.23%
2002-06-14 0 0.124 0.116 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
2002-06-13 0 0.124 0.122 - 0.124 0.129 300,000 37,700 0.1257 0.046 0.045 - 0.046 0.047 816,948 0.0461 -1.59%
2002-06-12 0 0.126 0.126 0.134 0.126 0.126 290,000 36,540 0.1260 0.046 0.046 0.049 0.046 0.046 789,716 0.0463 -4.55%
2002-06-11 0 0.132 - 0.135 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2002-06-10 0 0.132 0.124 0.135 - - 0 0 - 0.048 0.046 0.050 - - 0 - 0.00%
2002-06-07 0 0.132 0.132 0.137 0.132 0.137 225,000 29,829 0.1326 0.048 0.048 0.050 0.048 0.050 612,711 0.0487 0.00%
2002-06-06 0 0.132 0.132 0.139 0.130 0.138 302,000 41,060 0.1360 0.048 0.048 0.051 0.048 0.051 822,394 0.0499 -8.33%
2002-06-05 0 0.144 - 0.144 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2002-06-04 0 0.144 - 0.144 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2002-06-03 0 0.144 0.140 0.144 0.120 0.144 2,748,000 373,832 0.1360 0.053 0.051 0.053 0.044 0.053 7,483,239 0.0500 20.00%
2002-05-31 0 0.120 0.119 0.120 0.127 0.142 300,000 40,160 0.1339 0.044 0.044 0.044 0.047 0.052 816,948 0.0492 -4.00%
2002-05-30 0 0.125 0.125 - 0.115 0.129 364,000 43,600 0.1198 0.046 0.046 - 0.042 0.047 991,230 0.0440 4.17%
2002-05-29 0 0.120 0.116 0.120 0.120 0.120 50,000 6,000 0.1200 0.044 0.043 0.044 0.044 0.044 136,158 0.0441 0.00%
2002-05-28 0 0.120 0.120 0.125 0.115 0.120 878,000 103,470 0.1178 0.044 0.044 0.046 0.042 0.044 2,390,933 0.0433 0.00%
2002-05-27 0 0.120 - 0.125 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
2002-05-24 0 0.120 - 0.123 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
2002-05-23 0 0.120 - 0.125 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
2002-05-22 0 0.120 - 0.120 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2002-05-21 0 0.120 - 0.120 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2002-05-17 0 0.120 0.113 0.122 0.120 0.120 60,000 7,200 0.1200 0.044 0.041 0.045 0.044 0.044 163,390 0.0441 3.45%
2002-05-16 0 0.116 0.111 0.120 0.108 0.120 270,000 30,480 0.1129 0.043 0.041 0.044 0.040 0.044 735,253 0.0415 5.45%
2002-05-15 0 0.110 0.107 0.115 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
2002-05-14 0 0.110 0.110 - 0.110 0.115 240,837 26,724 0.1110 0.040 0.040 - 0.040 0.042 655,837 0.0407 -0.90%
2002-05-13 0 0.111 0.111 - 0.102 0.111 304,000 31,856 0.1048 0.041 0.041 - 0.037 0.041 827,840 0.0385 4.72%
2002-05-10 0 0.106 0.106 - 0.106 0.106 80,000 8,480 0.1060 0.039 0.039 - 0.039 0.039 217,853 0.0389 -3.64%
2002-05-09 0 0.110 0.106 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2002-05-08 0 0.110 0.106 0.123 0.110 0.110 80,000 8,800 0.1100 0.040 0.039 0.045 0.040 0.040 217,853 0.0404 -4.35%
2002-05-07 0 0.115 0.108 0.123 0.106 0.115 406,000 44,086 0.1086 0.042 0.040 0.045 0.039 0.042 1,105,602 0.0399 7.48%
2002-05-06 0 0.107 0.106 0.108 0.107 0.107 100,000 10,700 0.1070 0.039 0.039 0.040 0.039 0.039 272,316 0.0393 -6.96%
2002-05-03 0 0.115 0.107 0.123 0.115 0.115 100,000 11,500 0.1150 0.042 0.039 0.045 0.042 0.042 272,316 0.0422 1.77%
2002-05-02 0 0.113 0.110 - 0.106 0.113 164,025 18,137 0.1106 0.041 0.040 - 0.039 0.041 446,666 0.0406 6.60%
2002-04-30 0 0.106 0.106 0.113 0.106 0.106 60,000 6,360 0.1060 0.039 0.039 0.041 0.039 0.039 163,390 0.0389 0.95%
2002-04-29 0 0.105 0.105 - 0.105 0.105 102,000 10,710 0.1050 0.039 0.039 - 0.039 0.039 277,762 0.0386 0.00%
2002-04-26 0 0.105 0.105 0.118 0.105 0.105 100,000 10,500 0.1050 0.039 0.039 0.043 0.039 0.039 272,316 0.0386 -4.55%
2002-04-25 0 0.110 0.110 0.115 0.110 0.110 30,000 3,300 0.1100 0.040 0.040 0.042 0.040 0.040 81,695 0.0404 -4.35%
2002-04-24 0 0.115 - 0.120 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2002-04-23 0 0.115 0.110 0.120 0.111 0.115 256,000 29,056 0.1135 0.042 0.040 0.044 0.041 0.042 697,129 0.0417 3.60%
2002-04-22 0 0.111 0.110 - 0.110 0.111 294,837 32,366 0.1098 0.041 0.040 - 0.040 0.041 802,888 0.0403 3.74%
2002-04-19 0 0.107 0.107 0.114 0.105 0.109 330,000 35,850 0.1086 0.039 0.039 0.042 0.039 0.040 898,642 0.0399 0.94%
2002-04-18 0 0.106 0.105 0.109 0.103 0.109 100,000 10,480 0.1048 0.039 0.039 0.040 0.038 0.040 272,316 0.0385 -1.85%
2002-04-17 0 0.108 0.103 0.109 - - 70,000 7,190 0.1027 0.040 0.038 0.040 - - 190,621 0.0377 0.00%
2002-04-16 0 0.108 0.104 0.108 - - 0 0 - 0.040 0.038 0.040 - - 0 - -0.92%
2002-04-15 0 0.109 0.103 0.109 0.106 0.110 100,000 10,800 0.1080 0.040 0.038 0.040 0.039 0.040 272,316 0.0397 3.81%
2002-04-12 0 0.105 0.103 0.110 0.105 0.105 200,000 21,000 0.1050 0.039 0.038 0.040 0.039 0.039 544,632 0.0386 2.94%
2002-04-11 0 0.102 0.102 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2002-04-10 0 0.102 0.102 - 0.102 0.102 100,000 10,200 0.1020 0.037 0.037 - 0.037 0.037 272,316 0.0375 0.00%
2002-04-09 0 0.102 0.102 0.110 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
2002-04-08 0 0.102 0.102 - 0.102 0.102 384,139 39,181 0.1020 0.037 0.037 - 0.037 0.037 1,046,071 0.0375 0.00%
2002-04-04 0 0.102 0.102 - 0.102 0.102 39,700 4,049 0.1020 0.037 0.037 - 0.037 0.037 108,109 0.0375 0.00%
2002-04-03 0 0.102 0.102 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2002-04-02 0 0.102 0.102 - 0.102 0.102 120,000 12,240 0.1020 0.037 0.037 - 0.037 0.037 326,779 0.0375 0.00%
2002-03-28 0 0.102 0.102 - 0.102 0.102 250,000 25,500 0.1020 0.037 0.037 - 0.037 0.037 680,790 0.0375 -1.92%
2002-03-27 0 0.104 0.104 - 0.104 0.104 50,000 5,200 0.1040 0.038 0.038 - 0.038 0.038 136,158 0.0382 0.00%
2002-03-26 0 0.104 0.103 0.113 0.103 0.104 432,375 44,904 0.1039 0.038 0.038 0.041 0.038 0.038 1,177,426 0.0381 1.96%
2002-03-25 0 0.102 0.102 0.105 0.102 0.102 320,901 32,721 0.1020 0.037 0.037 0.039 0.037 0.037 873,864 0.0374 0.00%
2002-03-22 0 0.102 0.102 - 0.102 0.102 140,000 14,280 0.1020 0.037 0.037 - 0.037 0.037 381,242 0.0375 -2.86%
2002-03-21 0 0.105 0.105 0.115 0.102 0.106 250,000 26,230 0.1049 0.039 0.039 0.042 0.037 0.039 680,790 0.0385 2.94%
2002-03-20 0 0.102 0.102 - 0.102 0.105 140,000 14,580 0.1041 0.037 0.037 - 0.037 0.039 381,242 0.0382 -1.92%
2002-03-19 0 0.104 0.102 - 0.102 0.104 200,000 20,580 0.1029 0.038 0.037 - 0.037 0.038 544,632 0.0378 1.96%
2002-03-18 0 0.102 0.102 0.113 0.102 0.105 330,000 34,160 0.1035 0.037 0.037 0.041 0.037 0.039 898,642 0.0380 -0.97%
2002-03-15 0 0.103 0.103 0.110 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2002-03-14 0 0.103 0.103 0.113 0.103 0.103 144,000 14,832 0.1030 0.038 0.038 0.041 0.038 0.038 392,135 0.0378 -6.36%
2002-03-13 0 0.110 0.104 0.110 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2002-03-12 0 0.110 0.110 0.113 - - 0 0 - 0.040 0.040 0.041 - - 0 - 6.80%
2002-03-11 0 0.103 0.103 0.114 0.100 0.105 400,000 40,800 0.1020 0.038 0.038 0.042 0.037 0.039 1,089,263 0.0375 -4.63%
2002-03-08 0 0.108 0.102 0.110 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2002-03-07 0 0.108 0.103 0.110 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2002-03-06 0 0.108 0.103 0.108 - - 150,000 15,600 0.1040 0.040 0.038 0.040 - - 408,474 0.0382 0.00%
2002-03-05 0 0.108 0.104 0.109 0.101 0.108 440,000 45,890 0.1043 0.040 0.038 0.040 0.037 0.040 1,198,190 0.0383 4.85%
2002-03-04 0 0.103 0.103 - 0.103 0.103 40,000 4,120 0.1030 0.038 0.038 - 0.038 0.038 108,926 0.0378 -2.83%
2002-03-01 0 0.106 0.106 0.123 0.105 0.105 145,000 15,215 0.1049 0.039 0.039 0.045 0.039 0.039 394,858 0.0385 -7.83%
2002-02-28 0 0.115 0.106 0.118 0.105 0.115 98,000 10,930 0.1115 0.042 0.039 0.043 0.039 0.042 266,870 0.0410 6.48%
2002-02-27 0 0.108 0.108 - 0.105 0.105 140,000 14,700 0.1050 0.040 0.040 - 0.039 0.039 381,242 0.0386 5.88%
2002-02-26 0 0.102 0.102 - 0.101 0.102 308,425 31,444 0.1020 0.037 0.037 - 0.037 0.037 839,890 0.0374 0.00%
2002-02-25 0 0.102 0.102 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2002-02-22 0 0.102 0.101 - 0.102 0.102 500,000 51,000 0.1020 0.037 0.037 - 0.037 0.037 1,361,579 0.0375 0.99%
2002-02-21 0 0.101 0.101 - 0.101 0.102 160,000 16,260 0.1016 0.037 0.037 - 0.037 0.037 435,705 0.0373 -0.98%
2002-02-20 0 0.102 0.102 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2002-02-19 0 0.102 0.102 - - - 0 0 - 0.037 0.037 - - - 0 - 0.99%
2002-02-18 0 0.101 0.101 - 0.101 0.101 4,000 404 0.1010 0.037 0.037 - 0.037 0.037 10,893 0.0371 0.00%
2002-02-15 0 0.101 0.101 0.103 0.101 0.103 100,000 10,200 0.1020 0.037 0.037 0.038 0.037 0.038 272,316 0.0375 -1.94%
2002-02-11 0 0.103 0.103 0.105 - - 0 0 - 0.038 0.038 0.039 - - 0 - 1.98%
2002-02-08 0 0.101 0.101 - 0.101 0.101 50,000 5,050 0.1010 0.037 0.037 - 0.037 0.037 136,158 0.0371 0.00%
2002-02-07 0 0.101 0.101 - 0.101 0.101 100,000 10,100 0.1010 0.037 0.037 - 0.037 0.037 272,316 0.0371 0.00%
2002-02-06 0 0.101 0.101 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2002-02-05 0 0.101 0.101 - 0.101 0.101 94,500 9,539 0.1009 0.037 0.037 - 0.037 0.037 257,338 0.0371 -0.98%
2002-02-04 0 0.102 0.102 - 0.102 0.102 122,512 12,490 0.1019 0.037 0.037 - 0.037 0.037 333,620 0.0374 0.00%
2002-02-01 0 0.102 0.102 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2002-01-31 0 0.102 0.102 - 0.101 0.101 30,000 3,030 0.1010 0.037 0.037 - 0.037 0.037 81,695 0.0371 -1.92%
2002-01-30 0 0.104 0.104 - 0.101 0.107 568,500 59,815 0.1052 0.038 0.038 - 0.037 0.039 1,548,116 0.0386 -3.70%
2002-01-29 0 0.108 0.108 - 0.108 0.108 73,000 7,876 0.1079 0.040 0.040 - 0.040 0.040 198,791 0.0396 -0.92%
2002-01-28 0 0.109 0.109 0.118 0.109 0.118 100,000 11,170 0.1117 0.040 0.040 0.043 0.040 0.043 272,316 0.0410 -0.91%
2002-01-25 0 0.110 0.110 - 0.109 0.109 200,000 21,800 0.1090 0.040 0.040 - 0.040 0.040 544,632 0.0400 1.85%
2002-01-24 0 0.108 0.108 0.110 0.108 0.110 250,837 27,484 0.1096 0.040 0.040 0.040 0.040 0.040 683,069 0.0402 -0.92%
2002-01-23 0 0.109 0.109 0.116 0.109 0.109 50,000 5,450 0.1090 0.040 0.040 0.043 0.040 0.040 136,158 0.0400 -0.91%
2002-01-22 0 0.110 0.107 - 0.110 0.110 230,000 25,300 0.1100 0.040 0.039 - 0.040 0.040 626,326 0.0404 0.00%
2002-01-21 0 0.110 0.110 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2002-01-18 0 0.110 0.108 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2002-01-17 0 0.110 0.109 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2002-01-16 0 0.110 0.110 - 0.110 0.111 101,250 11,183 0.1104 0.040 0.040 - 0.040 0.041 275,720 0.0406 0.00%
2002-01-15 0 0.110 0.110 - 0.110 0.110 100,000 11,000 0.1100 0.040 0.040 - 0.040 0.040 272,316 0.0404 -3.51%
2002-01-14 0 0.114 0.111 0.114 0.114 0.114 2,000 228 0.1140 0.042 0.041 0.042 0.042 0.042 5,446 0.0419 0.88%
2002-01-11 0 0.113 0.113 - 0.113 0.113 20,000 2,260 0.1130 0.041 0.041 - 0.041 0.041 54,463 0.0415 0.00%
2002-01-10 0 0.113 0.113 - 0.113 0.113 60,000 6,780 0.1130 0.041 0.041 - 0.041 0.041 163,390 0.0415 -5.83%
2002-01-09 0 0.120 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-01-08 0 0.120 - 0.128 - - 0 0 - 0.044 - 0.047 - - 0 - 0.00%
2002-01-07 0 0.120 0.118 0.120 0.118 0.120 120,000 14,250 0.1188 0.044 0.043 0.044 0.043 0.044 326,779 0.0436 0.84%
2002-01-04 0 0.119 0.111 0.119 0.113 0.119 280,000 32,130 0.1148 0.044 0.041 0.044 0.041 0.044 762,484 0.0421 2.59%
2002-01-03 0 0.116 0.116 0.124 0.113 0.116 200,000 22,900 0.1145 0.043 0.043 0.046 0.041 0.043 544,632 0.0420 0.00%
2002-01-02 0 0.116 0.111 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
2001-12-31 0 0.116 0.116 0.120 0.116 0.116 102,000 11,832 0.1160 0.043 0.043 0.044 0.043 0.043 277,762 0.0426 0.00%
2001-12-28 0 0.116 0.116 0.123 0.116 0.119 144,000 17,004 0.1181 0.043 0.043 0.045 0.043 0.044 392,135 0.0434 0.87%
2001-12-27 0 0.115 0.115 0.123 0.115 0.115 240,000 27,600 0.1150 0.042 0.042 0.045 0.042 0.042 653,558 0.0422 4.55%
2001-12-24 0 0.110 0.110 - 0.115 0.115 100,000 11,500 0.1150 0.040 0.040 - 0.042 0.042 272,316 0.0422 0.00%
2001-12-21 0 0.110 0.107 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2001-12-20 0 0.110 0.110 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2001-12-19 0 0.110 0.110 - 0.110 0.110 11,136 1,214 0.1090 0.040 0.040 - 0.040 0.040 30,325 0.0400 -4.35%
2001-12-18 0 0.115 0.115 - 0.115 0.115 200,000 23,000 0.1150 0.042 0.042 - 0.042 0.042 544,632 0.0422 0.00%
2001-12-17 0 0.115 0.115 0.124 0.115 0.116 180,000 20,780 0.1154 0.042 0.042 0.046 0.042 0.043 490,169 0.0424 -0.86%
2001-12-14 0 0.116 - 0.124 - - 0 0 - 0.043 - 0.046 - - 0 - 0.00%
2001-12-13 0 0.116 - 0.124 - - 0 0 - 0.043 - 0.046 - - 0 - 0.00%
2001-12-12 0 0.116 0.111 - 0.105 0.116 250,000 28,300 0.1132 0.043 0.041 - 0.039 0.043 680,790 0.0416 5.45%
2001-12-11 0 0.110 0.110 0.120 0.110 0.111 240,000 26,550 0.1106 0.040 0.040 0.044 0.040 0.041 653,558 0.0406 0.92%
2001-12-10 0 0.109 - - 0.109 0.109 100,000 10,900 0.1090 0.040 - - 0.040 0.040 272,316 0.0400 0.00%
2001-12-07 0 0.109 0.106 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2001-12-06 0 0.109 0.105 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2001-12-05 0 0.109 0.107 - 0.106 0.109 148,000 15,982 0.1080 0.040 0.039 - 0.039 0.040 403,027 0.0397 2.83%
2001-12-04 0 0.106 0.106 - 0.100 0.107 371,250 39,425 0.1062 0.039 0.039 - 0.037 0.039 1,010,973 0.0390 -3.64%
2001-12-03 0 0.110 0.107 0.122 - - 0 0 - 0.040 0.039 0.045 - - 0 - 0.00%
2001-11-30 0 0.110 0.110 - 0.110 0.110 234,000 25,740 0.1100 0.040 0.040 - 0.040 0.040 637,219 0.0404 0.00%
2001-11-29 0 0.110 0.110 0.113 0.110 0.110 260,000 28,600 0.1100 0.040 0.040 0.041 0.040 0.040 708,021 0.0404 2.80%
2001-11-28 0 0.107 0.107 - 0.107 0.107 20,000 2,140 0.1070 0.039 0.039 - 0.039 0.039 54,463 0.0393 -1.83%
2001-11-27 0 0.109 0.108 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2001-11-26 0 0.109 0.109 - 0.108 0.108 38,000 4,104 0.1080 0.040 0.040 - 0.040 0.040 103,480 0.0397 -0.91%
2001-11-23 0 0.110 0.110 0.114 0.105 0.109 500,000 52,990 0.1060 0.040 0.040 0.042 0.039 0.040 1,361,579 0.0389 -3.51%
2001-11-22 0 0.114 0.110 - 0.110 0.114 1,040,000 115,960 0.1115 0.042 0.040 - 0.040 0.042 2,832,085 0.0409 0.88%
2001-11-21 0 0.113 0.108 0.113 0.106 0.113 498,000 53,404 0.1072 0.041 0.040 0.041 0.039 0.041 1,356,133 0.0394 4.63%
2001-11-20 0 0.108 0.108 - 0.106 0.108 150,000 16,000 0.1067 0.040 0.040 - 0.039 0.040 408,474 0.0392 0.00%
2001-11-19 0 0.108 0.106 0.110 0.106 0.108 200,000 21,360 0.1068 0.040 0.039 0.040 0.039 0.040 544,632 0.0392 1.89%
2001-11-16 0 0.106 0.106 - 0.105 0.106 100,000 10,510 0.1051 0.039 0.039 - 0.039 0.039 272,316 0.0386 0.00%
2001-11-15 0 0.106 0.106 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
2001-11-14 0 0.106 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-11-13 0 0.106 0.106 - 0.106 0.106 79,250 8,381 0.1058 0.039 0.039 - 0.039 0.039 215,810 0.0388 -1.85%
2001-11-12 0 0.108 0.106 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2001-11-09 0 0.108 0.108 - 0.108 0.108 484,000 51,702 0.1068 0.040 0.040 - 0.040 0.040 1,318,009 0.0392 -1.82%
2001-11-08 0 0.110 0.110 - 0.107 0.110 470,000 51,020 0.1086 0.040 0.040 - 0.039 0.040 1,279,884 0.0399 1.85%
2001-11-07 0 0.108 0.108 0.112 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2001-11-06 0 0.108 0.108 - 0.108 0.108 40,000 4,320 0.1080 0.040 0.040 - 0.040 0.040 108,926 0.0397 0.93%
2001-11-05 0 0.107 0.107 - 0.107 0.107 50,000 5,350 0.1070 0.039 0.039 - 0.039 0.039 136,158 0.0393 -0.93%
2001-11-02 0 0.108 0.105 - 0.108 0.108 100,000 10,800 0.1080 0.040 0.039 - 0.040 0.040 272,316 0.0397 3.85%
2001-11-01 0 0.104 0.104 - 0.104 0.104 220,000 22,880 0.1040 0.038 0.038 - 0.038 0.038 599,095 0.0382 0.00%
2001-10-31 0 0.104 0.104 - 0.104 0.104 3,245 320 0.0986 0.038 0.038 - 0.038 0.038 8,837 0.0362 -2.80%
2001-10-30 0 0.107 0.104 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
2001-10-29 0 0.107 0.105 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
2001-10-26 0 0.107 0.105 0.112 0.107 0.107 200,000 21,400 0.1070 0.039 0.039 0.041 0.039 0.039 544,632 0.0393 0.94%
2001-10-24 0 0.106 0.106 - 0.106 0.106 200,000 21,200 0.1060 0.039 0.039 - 0.039 0.039 544,632 0.0389 -0.93%
2001-10-23 0 0.107 0.107 - - - 0 0 - 0.039 0.039 - - - 0 - 1.90%
2001-10-22 0 0.105 0.105 0.109 0.105 0.105 4,000 420 0.1050 0.039 0.039 0.040 0.039 0.039 10,893 0.0386 0.00%
2001-10-19 0 0.105 0.105 0.110 0.105 0.105 150,000 15,750 0.1050 0.039 0.039 0.040 0.039 0.039 408,474 0.0386 0.00%
2001-10-18 0 0.105 0.105 0.107 0.104 0.107 500,000 52,230 0.1045 0.039 0.039 0.039 0.038 0.039 1,361,579 0.0384 -1.87%
2001-10-17 0 0.107 0.107 0.110 0.106 0.106 684,800 72,589 0.1060 0.039 0.039 0.040 0.039 0.039 1,864,819 0.0389 1.90%
2001-10-16 0 0.105 0.104 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
2001-10-15 0 0.105 0.103 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
2001-10-12 0 0.105 - - 0.105 0.105 110,000 11,550 0.1050 0.039 - - 0.039 0.039 299,547 0.0386 -1.87%
2001-10-11 0 0.107 0.107 - 0.107 0.107 100,000 10,700 0.1070 0.039 0.039 - 0.039 0.039 272,316 0.0393 0.00%
2001-10-10 0 0.107 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-10-09 0 0.107 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-10-08 0 0.107 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-10-05 0 0.107 0.104 0.107 0.107 0.107 200,000 21,400 0.1070 0.039 0.038 0.039 0.039 0.039 544,632 0.0393 0.00%
2001-10-04 0 0.107 0.107 - - - 0 0 - 0.039 0.039 - - - 0 - 4.90%
2001-10-03 0 0.102 0.102 - 0.102 0.102 46,000 4,692 0.1020 0.037 0.037 - 0.037 0.037 125,265 0.0375 0.00%
2001-09-28 0 0.102 0.102 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2001-09-27 0 0.102 0.102 - 0.102 0.102 100,000 10,200 0.1020 0.037 0.037 - 0.037 0.037 272,316 0.0375 0.00%
2001-09-26 0 0.102 0.102 - 0.102 0.102 40,000 4,080 0.1020 0.037 0.037 - 0.037 0.037 108,926 0.0375 0.00%
2001-09-25 0 0.102 0.102 - 0.101 0.102 110,000 11,160 0.1015 0.037 0.037 - 0.037 0.037 299,547 0.0373 0.00%
2001-09-24 0 0.102 0.102 - 0.101 0.101 70,000 7,070 0.1010 0.037 0.037 - 0.037 0.037 190,621 0.0371 -0.97%
2001-09-21 0 0.103 0.103 - 0.100 0.100 90,000 9,000 0.1000 0.038 0.038 - 0.037 0.037 245,084 0.0367 0.00%
2001-09-20 0 0.103 0.103 - 0.100 0.105 402,000 42,000 0.1045 0.038 0.038 - 0.037 0.039 1,094,710 0.0384 -2.83%
2001-09-19 0 0.106 0.106 0.120 0.105 0.105 82,500 8,658 0.1049 0.039 0.039 0.044 0.039 0.039 224,661 0.0385 -11.67%
2001-09-18 0 0.120 0.109 0.120 0.107 0.120 550,000 63,350 0.1152 0.044 0.040 0.044 0.039 0.044 1,497,737 0.0423 -7.69%
2001-09-17 0 0.130 - 0.130 - - 0 0 - 0.048 - 0.048 - - 0 - -5.80%
2001-09-14 0 0.138 - 0.138 - - 0 0 - 0.051 - 0.051 - - 0 - -3.50%
2001-09-13 0 0.143 - 0.143 0.143 0.143 20,000 2,860 0.1430 0.053 - 0.053 0.053 0.053 54,463 0.0525 -1.38%
2001-09-12 0 0.145 - 0.145 0.145 0.145 20,000 2,900 0.1450 0.053 - 0.053 0.053 0.053 54,463 0.0532 0.00%
2001-09-11 0 0.145 - 0.145 0.145 0.145 30,000 4,350 0.1450 0.053 - 0.053 0.053 0.053 81,695 0.0532 0.00%
2001-09-10 0 0.145 - 0.150 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2001-09-07 0 0.145 - 0.145 0.131 0.145 196,000 25,956 0.1324 0.053 - 0.053 0.048 0.053 533,739 0.0486 0.00%
2001-09-06 0 0.145 - 0.153 - - 0 0 - 0.053 - 0.056 - - 0 - 0.00%
2001-09-05 0 0.145 - 0.145 0.145 0.145 14,000 2,030 0.1450 0.053 - 0.053 0.053 0.053 38,124 0.0532 0.00%
2001-09-04 0 0.145 - 0.145 0.145 0.145 20,000 2,900 0.1450 0.053 - 0.053 0.053 0.053 54,463 0.0532 0.00%
2001-09-03 0 0.145 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2001-08-31 0 0.145 0.145 - 0.130 0.130 82,005 10,641 0.1298 0.053 0.053 - 0.048 0.048 223,313 0.0477 3.57%
2001-08-30 0 0.140 - 0.140 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2001-08-29 0 0.140 - 0.148 - - 0 0 - 0.051 - 0.054 - - 0 - 0.00%
2001-08-28 0 0.140 0.140 - - - 0 0 - 0.051 0.051 - - - 0 - 3.70%
2001-08-27 0 0.135 0.135 - - - 0 0 - 0.050 0.050 - - - 0 - 3.85%
2001-08-24 0 0.130 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2001-08-23 0 0.130 - - 0.130 0.130 70,000 9,100 0.1300 0.048 - - 0.048 0.048 190,621 0.0477 -7.14%
2001-08-22 0 0.140 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2001-08-21 0 0.140 - 0.140 - - 0 0 - 0.051 - 0.051 - - 0 - -2.10%
2001-08-20 0 0.143 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2001-08-17 0 0.143 0.143 - - - 0 0 - 0.053 0.053 - - - 0 - 5.93%
2001-08-16 0 0.140 0.135 0.150 0.140 0.140 100,000 14,000 0.1400 0.050 0.048 0.053 0.050 0.050 282,402 0.0496 -2.10%
2001-08-15 0 0.143 - 0.150 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2001-08-14 0 0.143 - 0.151 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2001-08-13 0 0.143 0.143 0.148 0.128 0.152 290,835 40,437 0.1390 0.051 0.051 0.052 0.045 0.054 821,323 0.0492 -10.62%
2001-08-10 0 0.160 - 0.160 0.159 0.160 160,000 25,550 0.1597 0.057 - 0.057 0.056 0.057 451,843 0.0565 0.00%
2001-08-09 0 0.160 0.152 0.160 0.152 0.160 300,000 46,400 0.1547 0.057 0.054 0.057 0.054 0.057 847,205 0.0548 0.00%
2001-08-08 0 0.160 - 0.160 0.155 0.160 110,000 17,450 0.1586 0.057 - 0.057 0.055 0.057 310,642 0.0562 0.00%
2001-08-07 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 0.057 - 0.057 0.057 0.057 28,240 0.0567 0.63%
2001-08-06 0 0.159 - 0.159 0.159 0.160 20,000 3,190 0.1595 0.056 - 0.056 0.056 0.057 56,480 0.0565 -4.22%
2001-08-03 0 0.166 - 0.166 0.166 0.166 20,000 3,320 0.1660 0.059 - 0.059 0.059 0.059 56,480 0.0588 0.00%
2001-08-02 0 0.166 - 0.166 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2001-08-01 0 0.166 0.166 0.179 - - 0 0 - 0.059 0.059 0.063 - - 0 - 10.67%
2001-07-31 0 0.150 0.142 - - - 0 0 - 0.053 0.050 - - - 0 - 0.00%
2001-07-30 0 0.150 - 0.150 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2001-07-27 0 0.150 - 0.150 0.144 0.150 144,000 21,190 0.1472 0.053 - 0.053 0.051 0.053 406,658 0.0521 4.17%
2001-07-26 0 0.144 0.144 0.150 0.144 0.144 80,000 11,520 0.1440 0.051 0.051 0.053 0.051 0.051 225,921 0.0510 -4.00%
2001-07-24 0 0.150 0.144 0.150 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
2001-07-23 0 0.150 - 0.150 - - 0 0 - 0.053 - 0.053 - - 0 - -6.25%
2001-07-20 0 0.160 - 0.160 0.159 0.160 231,625 36,890 0.1593 0.057 - 0.057 0.056 0.057 654,113 0.0564 0.00%
2001-07-19 0 0.160 - 0.160 0.160 0.160 240,000 38,400 0.1600 0.057 - 0.057 0.057 0.057 677,764 0.0567 -4.19%
2001-07-18 0 0.167 - 0.167 - - 0 0 - 0.059 - 0.059 - - 0 - -0.60%
2001-07-17 0 0.168 - 0.170 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
2001-07-16 0 0.168 - 0.169 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
2001-07-13 0 0.168 0.168 - - - 0 0 - 0.059 0.059 - - - 0 - 5.00%
2001-07-12 0 0.160 - 0.168 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
2001-07-11 0 0.160 - 0.160 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2001-07-10 0 0.160 - 0.160 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2001-07-09 0 0.160 0.160 - 0.152 0.152 110,000 16,720 0.1520 0.057 0.057 - 0.054 0.054 310,642 0.0538 3.23%
2001-07-05 0 0.155 - 0.155 - - 0 0 - 0.055 - 0.055 - - 0 - -4.91%
2001-07-04 0 0.163 0.163 - - - 0 0 - 0.058 0.058 - - - 0 - 5.16%
2001-07-03 0 0.155 0.147 0.155 0.155 0.155 100,000 15,500 0.1550 0.055 0.052 0.055 0.055 0.055 282,402 0.0549 -6.06%
2001-06-29 0 0.165 - 0.165 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2001-06-28 0 0.165 0.165 0.168 0.165 0.171 270,000 44,970 0.1666 0.058 0.058 0.059 0.058 0.061 762,484 0.0590 -3.51%
2001-06-27 0 0.171 0.179 - 0.163 0.163 10,000 1,630 0.1630 0.061 0.063 - 0.058 0.058 28,240 0.0577 10.32%
2001-06-26 0 0.155 0.150 0.159 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
2001-06-22 0 0.155 0.145 0.159 0.155 0.155 180,000 27,900 0.1550 0.055 0.051 0.056 0.055 0.055 508,323 0.0549 3.33%
2001-06-21 0 0.150 0.142 - - - 0 0 - 0.053 0.050 - - - 0 - 0.00%
2001-06-20 0 0.150 0.150 0.158 0.150 0.150 50,000 7,500 0.1500 0.053 0.053 0.056 0.053 0.053 141,201 0.0531 -1.96%
2001-06-19 0 0.153 0.159 0.160 0.151 0.153 216,335 32,913 0.1521 0.054 0.056 0.057 0.053 0.054 610,934 0.0539 -3.77%
2001-06-18 0 0.159 0.152 0.159 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
2001-06-15 0 0.159 0.148 0.161 0.156 0.161 1,460,000 231,700 0.1587 0.056 0.052 0.057 0.055 0.057 4,123,064 0.0562 -3.05%
2001-06-14 0 0.164 0.162 0.168 0.162 0.164 538,375 88,130 0.1637 0.058 0.057 0.059 0.057 0.058 1,520,380 0.0580 -0.61%
2001-06-13 0 0.165 0.164 0.165 0.163 0.165 280,000 46,040 0.1644 0.058 0.058 0.058 0.058 0.058 790,725 0.0582 -1.79%
2001-06-12 0 0.168 0.160 0.168 0.167 0.172 880,000 148,960 0.1693 0.059 0.057 0.059 0.059 0.061 2,485,134 0.0599 -2.33%
2001-06-11 0 0.172 0.165 0.172 0.162 0.177 1,500,000 257,640 0.1718 0.061 0.058 0.061 0.057 0.063 4,236,024 0.0608 7.50%
2001-06-08 0 0.160 0.160 0.162 0.157 0.163 854,000 136,800 0.1602 0.057 0.057 0.057 0.056 0.058 2,411,710 0.0567 3.23%
2001-06-07 0 0.155 0.148 0.158 0.152 0.155 330,000 50,842 0.1541 0.055 0.052 0.056 0.054 0.055 931,925 0.0546 1.97%
2001-06-06 0 0.152 - 0.156 0.150 0.156 501,500 77,286 0.1541 0.054 - 0.055 0.053 0.055 1,416,244 0.0546 -1.30%
2001-06-05 0 0.154 - 0.154 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2001-06-04 0 0.154 0.150 0.154 0.150 0.154 36,000 5,408 0.1502 0.055 0.053 0.055 0.053 0.055 101,665 0.0532 2.67%
2001-06-01 0 0.150 0.150 0.153 0.150 0.150 600,000 90,000 0.1500 0.053 0.053 0.054 0.053 0.053 1,694,410 0.0531 -2.60%
2001-05-31 0 0.154 - 0.155 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2001-05-30 0 0.154 0.150 0.154 0.154 0.154 38,000 5,852 0.1540 0.055 0.053 0.055 0.055 0.055 107,313 0.0545 0.00%
2001-05-29 0 0.154 0.146 0.160 0.154 0.160 691,000 107,230 0.1552 0.055 0.052 0.057 0.055 0.057 1,951,395 0.0550 0.00%
2001-05-28 0 0.154 0.154 0.158 0.150 0.153 340,000 51,700 0.1521 0.055 0.055 0.056 0.053 0.054 960,166 0.0538 2.67%
2001-05-25 0 0.150 0.147 0.154 0.143 0.150 780,000 113,290 0.1452 0.053 0.052 0.055 0.051 0.053 2,202,733 0.0514 5.63%
2001-05-24 0 0.142 - 0.145 0.142 0.142 50,000 7,100 0.1420 0.050 - 0.051 0.050 0.050 141,201 0.0503 0.71%
2001-05-23 0 0.141 0.138 0.145 0.136 0.142 160,000 22,040 0.1378 0.050 0.049 0.051 0.048 0.050 451,843 0.0488 0.00%
2001-05-22 0 0.141 0.141 0.142 0.135 0.135 150,000 20,250 0.1350 0.050 0.050 0.050 0.048 0.048 423,602 0.0478 -1.40%
2001-05-21 0 0.143 - 0.143 0.143 0.143 50,000 7,150 0.1430 0.051 - 0.051 0.051 0.051 141,201 0.0506 -1.38%
2001-05-18 0 0.145 - 0.145 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2001-05-17 0 0.145 - - 0.145 0.145 50,000 7,250 0.1450 0.051 - - 0.051 0.051 141,201 0.0513 1.40%
2001-05-16 0 0.143 0.143 0.145 0.143 0.143 50,000 7,150 0.1430 0.051 0.051 0.051 0.051 0.051 141,201 0.0506 -1.38%
2001-05-15 0 0.145 - 0.145 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2001-05-14 0 0.145 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2001-05-11 0 0.145 0.143 0.150 0.145 0.148 801,000 118,230 0.1476 0.051 0.051 0.053 0.051 0.052 2,262,037 0.0523 -2.03%
2001-05-10 0 0.148 0.144 0.148 0.144 0.148 893,000 130,648 0.1463 0.052 0.051 0.052 0.051 0.052 2,521,846 0.0518 2.78%
2001-05-09 0 0.144 0.144 0.146 0.144 0.144 186,000 26,784 0.1440 0.051 0.051 0.052 0.051 0.051 525,267 0.0510 0.00%
2001-05-08 0 0.144 0.144 0.148 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2001-05-07 0 0.144 0.142 0.146 0.140 0.144 1,332,000 189,034 0.1419 0.051 0.050 0.052 0.050 0.051 3,761,590 0.0503 6.67%
2001-05-04 0 0.135 0.135 0.136 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2001-05-03 0 0.135 0.134 0.139 0.132 0.135 317,939 42,535 0.1338 0.048 0.047 0.049 0.047 0.048 897,865 0.0474 0.75%
2001-05-02 0 0.134 - 0.126 0.126 0.134 100,000 13,040 0.1304 0.047 - 0.045 0.045 0.047 282,402 0.0462 3.08%
2001-04-27 0 0.130 0.130 0.138 0.126 0.130 330,000 42,300 0.1282 0.046 0.046 0.049 0.045 0.046 931,925 0.0454 3.17%
2001-04-26 0 0.126 0.126 0.134 0.122 0.130 620,000 78,240 0.1262 0.045 0.045 0.047 0.043 0.046 1,750,890 0.0447 3.28%
2001-04-25 0 0.122 0.120 - 0.118 0.122 510,000 61,040 0.1197 0.043 0.042 - 0.042 0.043 1,440,248 0.0424 15.09%
2001-04-24 0 0.106 0.106 0.122 0.106 0.120 531,675 59,920 0.1127 0.038 0.038 0.043 0.038 0.042 1,501,459 0.0399 -11.67%
2001-04-23 0 0.120 - 0.123 0.115 0.120 132,000 15,590 0.1181 0.042 - 0.044 0.041 0.042 372,770 0.0418 1.69%
2001-04-20 0 0.118 0.118 0.129 0.118 0.120 192,000 22,856 0.1190 0.042 0.042 0.046 0.042 0.042 542,211 0.0422 -8.53%
2001-04-19 0 0.129 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-04-18 0 0.129 - 0.129 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-04-17 0 0.129 - 0.129 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-04-12 0 0.129 - 0.129 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-04-11 0 0.129 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-04-10 0 0.129 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-04-09 0 0.129 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-04-06 0 0.129 0.129 0.137 0.125 0.129 50,000 6,410 0.1282 0.046 0.046 0.049 0.044 0.046 141,201 0.0454 0.00%
2001-04-04 0 0.129 - 0.129 - - 0 0 - 0.046 - 0.046 - - 0 - -0.77%
2001-04-03 0 0.130 - 0.136 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-04-02 0 0.130 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-03-30 0 0.130 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-03-29 0 0.130 - 0.137 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
2001-03-28 0 0.130 - 0.133 0.130 0.130 500,000 65,000 0.1300 0.046 - 0.047 0.046 0.046 1,412,008 0.0460 3.17%
2001-03-27 0 0.126 - 0.130 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-03-26 0 0.126 - 0.130 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-03-23 0 0.126 0.126 0.130 0.120 0.126 386,000 46,928 0.1216 0.045 0.045 0.046 0.042 0.045 1,090,070 0.0431 0.00%
2001-03-22 0 0.126 - 0.126 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-03-21 0 0.126 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-03-20 0 0.126 - 0.130 0.126 0.126 50,000 6,300 0.1260 0.045 - 0.046 0.045 0.045 141,201 0.0446 0.00%
2001-03-19 0 0.126 - 0.130 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-03-16 0 0.126 - 0.130 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-03-15 0 0.126 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-03-14 0 0.126 - 0.130 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-03-13 0 0.126 - 0.130 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-03-12 0 0.126 - 0.130 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-03-09 0 0.126 0.122 0.130 0.126 0.126 200,000 25,200 0.1260 0.045 0.043 0.046 0.045 0.045 564,803 0.0446 -3.08%
2001-03-08 0 0.130 0.126 0.130 - - 0 0 - 0.046 0.045 0.046 - - 0 - 0.00%
2001-03-07 0 0.130 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-03-06 0 0.130 0.126 0.130 0.130 0.130 40,000 5,200 0.1300 0.046 0.045 0.046 0.046 0.046 112,961 0.0460 0.00%
2001-03-05 0 0.130 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-03-02 0 0.130 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-03-01 0 0.130 - 0.130 0.126 0.130 100,000 12,880 0.1288 0.046 - 0.046 0.045 0.046 282,402 0.0456 0.00%
2001-02-28 0 0.130 - 0.130 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-02-27 0 0.130 0.130 0.135 0.130 0.134 209,167 27,662 0.1322 0.046 0.046 0.048 0.046 0.047 590,691 0.0468 -2.26%
2001-02-26 0 0.133 0.125 0.133 0.133 0.133 10,000 1,330 0.1330 0.047 0.044 0.047 0.047 0.047 28,240 0.0471 1.53%
2001-02-23 0 0.131 0.130 0.134 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
2001-02-22 0 0.131 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-02-21 0 0.131 0.123 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
2001-02-20 0 0.131 - 0.134 0.131 0.131 601,700 78,809 0.1310 0.046 - 0.047 0.046 0.046 1,699,211 0.0464 -2.96%
2001-02-19 0 0.135 - 0.138 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
2001-02-16 0 0.135 - 0.135 0.135 0.135 50,000 6,750 0.1350 0.048 - 0.048 0.048 0.048 141,201 0.0478 2.27%
2001-02-15 0 0.132 - 0.132 0.130 0.132 80,335 10,568 0.1315 0.047 - 0.047 0.046 0.047 226,867 0.0466 1.54%
2001-02-14 0 0.130 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-02-13 0 0.130 - 0.138 - - 200,000 25,200 0.1260 0.046 - 0.049 - - 564,803 0.0446 0.00%
2001-02-12 0 0.130 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-02-09 0 0.130 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-02-08 0 0.130 0.130 0.134 0.130 0.130 14,000 1,820 0.1300 0.046 0.046 0.047 0.046 0.046 39,536 0.0460 0.00%
2001-02-07 0 0.130 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-02-06 0 0.130 0.126 0.134 0.130 0.130 50,000 6,500 0.1300 0.046 0.045 0.047 0.046 0.046 141,201 0.0460 0.00%
2001-02-05 0 0.130 - 0.134 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2001-02-02 0 0.130 0.126 0.132 0.125 0.130 306,525 39,208 0.1279 0.046 0.045 0.047 0.044 0.046 865,632 0.0453 1.56%
2001-02-01 0 0.128 - 0.130 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2001-01-31 0 0.128 0.128 - 0.128 0.128 385,000 49,262 0.1280 0.045 0.045 - 0.045 0.045 1,087,246 0.0453 -2.29%
2001-01-30 0 0.131 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-01-29 0 0.131 0.128 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
2001-01-23 0 0.131 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-01-22 0 0.131 0.131 0.135 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
2001-01-19 0 0.131 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-01-18 0 0.131 0.129 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2001-01-17 0 0.131 0.131 - 0.131 0.135 190,000 25,210 0.1327 0.046 0.046 - 0.046 0.048 536,563 0.0470 -2.96%
2001-01-16 0 0.135 0.131 0.139 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2001-01-15 0 0.135 0.132 0.139 0.135 0.135 160,000 21,600 0.1350 0.048 0.047 0.049 0.048 0.048 451,843 0.0478 0.00%
2001-01-12 0 0.135 0.135 0.139 0.135 0.135 70,250 9,450 0.1345 0.048 0.048 0.049 0.048 0.048 198,387 0.0476 0.00%
2001-01-11 0 0.135 0.131 0.138 0.135 0.138 200,000 27,300 0.1365 0.048 0.046 0.049 0.048 0.049 564,803 0.0483 0.75%
2001-01-10 0 0.134 0.134 - 0.132 0.132 50,000 6,600 0.1320 0.047 0.047 - 0.047 0.047 141,201 0.0467 -0.74%
2001-01-09 0 0.135 0.135 - 0.135 0.138 142,000 19,320 0.1361 0.048 0.048 - 0.048 0.049 401,010 0.0482 0.75%
2001-01-08 0 0.134 0.134 0.138 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
2001-01-05 0 0.134 0.134 0.139 0.134 0.134 446,000 59,764 0.1340 0.047 0.047 0.049 0.047 0.047 1,259,511 0.0475 0.00%
2001-01-04 0 0.134 0.130 0.137 0.134 0.138 376,000 50,674 0.1348 0.047 0.046 0.049 0.047 0.049 1,061,830 0.0477 0.00%
2001-01-03 0 0.134 0.130 0.139 0.134 0.136 200,000 27,000 0.1350 0.047 0.046 0.049 0.047 0.048 564,803 0.0478 -1.47%
2001-01-02 0 0.136 - 0.140 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2000-12-29 0 0.136 0.128 0.136 0.132 0.136 78,000 10,408 0.1334 0.048 0.045 0.048 0.047 0.048 220,273 0.0473 3.03%
2000-12-28 0 0.132 0.132 - 0.132 0.132 102,000 13,464 0.1320 0.047 0.047 - 0.047 0.047 288,050 0.0467 0.00%
2000-12-27 0 0.132 0.128 0.135 0.132 0.132 100,000 13,200 0.1320 0.047 0.045 0.048 0.047 0.047 282,402 0.0467 0.00%
2000-12-22 0 0.132 0.132 0.139 0.132 0.139 120,000 16,540 0.1378 0.047 0.047 0.049 0.047 0.049 338,882 0.0488 -5.71%
2000-12-21 0 0.140 - 0.140 0.132 0.140 100,000 13,600 0.1360 0.050 - 0.050 0.047 0.050 282,402 0.0482 6.06%
2000-12-20 0 0.132 0.130 0.140 0.130 0.141 850,000 114,150 0.1343 0.047 0.046 0.050 0.046 0.050 2,400,414 0.0476 -6.38%
2000-12-19 0 0.141 - 0.141 0.141 0.141 120,000 16,920 0.1410 0.050 - 0.050 0.050 0.050 338,882 0.0499 0.00%
2000-12-18 0 0.141 - 0.145 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2000-12-15 0 0.141 - 0.145 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2000-12-14 0 0.141 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2000-12-13 0 0.141 - 0.141 0.138 0.142 110,000 15,450 0.1405 0.050 - 0.050 0.049 0.050 310,642 0.0497 0.71%
2000-12-12 0 0.140 - 0.140 0.140 0.141 90,000 12,640 0.1404 0.050 - 0.050 0.050 0.050 254,161 0.0497 0.00%
2000-12-11 0 0.140 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2000-12-08 0 0.140 0.138 0.142 0.140 0.140 500,000 70,000 0.1400 0.050 0.049 0.050 0.050 0.050 1,412,008 0.0496 1.45%
2000-12-07 0 0.138 - 0.140 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
2000-12-06 0 0.138 - 0.140 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
2000-12-05 0 0.138 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-12-04 0 0.138 - 0.142 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
2000-12-01 0 0.138 - 0.139 0.137 0.138 198,010 27,193 0.1373 0.049 - 0.049 0.049 0.049 559,183 0.0486 -0.72%
2000-11-30 0 0.139 - 0.139 - - 0 0 - 0.049 - 0.049 - - 0 - -0.71%
2000-11-29 0 0.140 - 0.140 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2000-11-28 0 0.140 - 0.140 - - 128,000 17,920 0.1400 0.050 - 0.050 - - 361,474 0.0496 0.00%
2000-11-27 0 0.140 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2000-11-24 0 0.140 - 0.145 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2000-11-23 0 0.140 0.140 0.144 0.140 0.140 104,087 14,571 0.1400 0.050 0.050 0.051 0.050 0.050 293,943 0.0496 0.00%
2000-11-22 0 0.140 0.133 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
2000-11-21 0 0.140 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2000-11-20 0 0.140 0.136 - 0.140 0.140 350,000 49,000 0.1400 0.050 0.048 - 0.050 0.050 988,406 0.0496 -3.45%
2000-11-17 0 0.145 0.145 0.149 0.145 0.145 180,000 26,100 0.1450 0.051 0.051 0.053 0.051 0.051 508,323 0.0513 -2.68%
2000-11-16 0 0.149 - 0.149 0.149 0.149 660,000 98,340 0.1490 0.053 - 0.053 0.053 0.053 1,863,851 0.0528 -0.67%
2000-11-15 0 0.150 - 0.150 - - 0 0 - 0.053 - 0.053 - - 0 - -0.66%
2000-11-14 0 0.151 - 0.151 - - 0 0 - 0.053 - 0.053 - - 0 - -0.66%
2000-11-13 0 0.152 - 0.152 0.152 0.152 160,000 24,320 0.1520 0.054 - 0.054 0.054 0.054 451,843 0.0538 0.66%
2000-11-10 0 0.151 0.149 0.151 0.150 0.153 454,000 68,362 0.1506 0.053 0.053 0.053 0.053 0.054 1,282,103 0.0533 2.03%
2000-11-09 0 0.148 0.148 0.150 0.148 0.150 180,000 26,840 0.1491 0.052 0.052 0.053 0.052 0.053 508,323 0.0528 -1.33%
2000-11-08 0 0.150 0.149 0.154 0.148 0.150 160,000 23,960 0.1498 0.053 0.053 0.055 0.052 0.053 451,843 0.0530 1.35%
2000-11-07 0 0.148 0.148 0.150 0.148 0.148 190,000 28,120 0.1480 0.052 0.052 0.053 0.052 0.052 536,563 0.0524 -1.33%
2000-11-06 0 0.150 - 0.150 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2000-11-03 0 0.150 0.146 0.150 0.145 0.150 150,000 22,000 0.1467 0.053 0.052 0.053 0.051 0.053 423,602 0.0519 2.74%
2000-11-02 0 0.146 0.146 0.151 0.146 0.152 430,000 63,780 0.1483 0.052 0.052 0.053 0.052 0.054 1,214,327 0.0525 -1.35%
2000-11-01 0 0.148 0.145 0.148 0.145 0.148 150,000 21,900 0.1460 0.052 0.051 0.052 0.051 0.052 423,602 0.0517 2.07%
2000-10-31 0 0.145 0.143 - 0.143 0.145 210,000 30,430 0.1449 0.051 0.051 - 0.051 0.051 593,043 0.0513 1.40%
2000-10-30 0 0.143 0.143 0.145 0.143 0.143 115,000 16,432 0.1429 0.051 0.051 0.051 0.051 0.051 324,762 0.0506 0.00%
2000-10-27 0 0.143 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2000-10-26 0 0.143 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2000-10-25 0 0.143 - 0.145 0.143 0.143 60,000 8,580 0.1430 0.051 - 0.051 0.051 0.051 169,441 0.0506 0.00%
2000-10-24 0 0.143 - 0.145 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2000-10-23 0 0.143 - 0.146 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2000-10-20 0 0.143 - 0.145 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2000-10-19 0 0.143 0.136 0.143 0.140 0.143 350,000 49,520 0.1415 0.051 0.048 0.051 0.050 0.051 988,406 0.0501 2.88%
2000-10-18 0 0.139 0.135 0.139 0.140 0.140 370,000 51,800 0.1400 0.049 0.048 0.049 0.050 0.050 1,044,886 0.0496 2.21%
2000-10-17 0 0.136 - 0.144 0.136 0.140 128,000 17,520 0.1369 0.048 - 0.051 0.048 0.050 361,474 0.0485 -2.86%
2000-10-16 0 0.140 - 0.141 0.134 0.140 360,175 49,494 0.1374 0.050 - 0.050 0.047 0.050 1,017,140 0.0487 4.48%
2000-10-13 0 0.134 0.134 0.146 0.134 0.142 380,000 52,960 0.1394 0.047 0.047 0.052 0.047 0.050 1,073,126 0.0494 -11.84%
2000-10-12 0 0.152 - 0.160 0.152 0.152 104,300 15,802 0.1515 0.054 - 0.057 0.054 0.054 294,545 0.0536 -2.56%
2000-10-11 0 0.156 - 0.156 0.156 0.156 201,675 31,435 0.1559 0.055 - 0.055 0.055 0.055 569,533 0.0552 -2.50%
2000-10-10 0 0.160 - 0.163 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2000-10-09 0 0.160 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-10-05 0 0.160 - 0.163 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2000-10-04 0 0.160 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-10-03 0 0.160 0.160 0.170 0.160 0.160 90,000 14,400 0.1600 0.057 0.057 0.060 0.057 0.057 254,161 0.0567 -3.61%
2000-09-29 0 0.166 0.160 0.170 0.161 0.166 766,000 124,676 0.1628 0.059 0.057 0.060 0.057 0.059 2,163,196 0.0576 3.11%
2000-09-28 0 0.161 - 0.166 0.160 0.161 320,000 51,220 0.1601 0.057 - 0.059 0.057 0.057 903,685 0.0567 0.63%
2000-09-27 0 0.160 - 0.161 0.160 0.160 600,000 96,000 0.1600 0.057 - 0.057 0.057 0.057 1,694,410 0.0567 0.00%
2000-09-26 0 0.160 - 0.162 0.160 0.161 312,000 50,132 0.1607 0.057 - 0.057 0.057 0.057 881,093 0.0569 -0.62%
2000-09-25 0 0.161 - 0.161 0.161 0.161 700,000 112,700 0.1610 0.057 - 0.057 0.057 0.057 1,976,811 0.0570 0.00%
2000-09-22 0 0.161 - 0.162 0.161 0.161 180,000 28,980 0.1610 0.057 - 0.057 0.057 0.057 508,323 0.0570 0.00%
2000-09-21 0 0.161 0.156 0.162 0.156 0.161 814,000 130,436 0.1602 0.057 0.055 0.057 0.055 0.057 2,298,749 0.0567 0.63%
2000-09-20 0 0.160 - 0.163 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2000-09-19 0 0.160 - 0.160 0.160 0.160 800,000 128,000 0.1600 0.057 - 0.057 0.057 0.057 2,259,213 0.0567 0.00%
2000-09-18 0 0.160 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-09-15 0 0.160 0.160 0.162 0.154 0.162 740,000 116,880 0.1579 0.057 0.057 0.057 0.055 0.057 2,089,772 0.0559 -1.23%
2000-09-14 0 0.162 - 0.163 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2000-09-12 0 0.162 - 0.163 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2000-09-11 0 0.162 - 0.165 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2000-09-08 0 0.162 0.162 0.170 0.162 0.162 38,000 6,156 0.1620 0.057 0.057 0.060 0.057 0.057 107,313 0.0574 -2.41%
2000-09-07 0 0.166 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-06 0 0.166 0.162 - 0.166 0.166 150,000 24,900 0.1660 0.059 0.057 - 0.059 0.059 423,602 0.0588 0.00%
2000-09-05 0 0.166 - 0.168 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2000-09-04 0 0.166 0.166 0.171 0.166 0.170 110,000 18,500 0.1682 0.059 0.059 0.061 0.059 0.060 310,642 0.0596 -3.49%
2000-09-01 0 0.172 0.168 0.172 - - 0 0 - 0.061 0.059 0.061 - - 0 - -1.71%
2000-08-31 0 0.175 - 0.177 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
2000-08-30 0 0.175 0.170 0.178 0.163 0.177 14,081,000 2,282,245 0.1621 0.062 0.060 0.063 0.058 0.063 39,764,972 0.0574 8.70%
2000-08-29 0 0.161 0.155 0.161 0.154 0.161 230,000 36,820 0.1601 0.057 0.055 0.057 0.055 0.057 649,524 0.0567 2.55%
2000-08-28 0 0.157 0.157 0.165 0.157 0.157 90,000 14,130 0.1570 0.056 0.056 0.058 0.056 0.056 254,161 0.0556 0.00%
2000-08-25 0 0.157 0.157 0.165 0.156 0.162 476,000 75,986 0.1596 0.056 0.056 0.058 0.055 0.057 1,344,232 0.0565 -7.10%
2000-08-24 0 0.169 - 0.169 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2000-08-23 0 0.169 - 0.170 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2000-08-22 0 0.169 - 0.173 0.169 0.169 150,000 25,350 0.1690 0.060 - 0.061 0.060 0.060 423,602 0.0598 2.42%
2000-08-21 0 0.165 - 0.165 0.165 0.165 150,000 24,750 0.1650 0.058 - 0.058 0.058 0.058 423,602 0.0584 1.23%
2000-08-18 0 0.163 - 0.165 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2000-08-17 0 0.163 0.158 0.165 0.158 0.163 290,000 46,520 0.1604 0.058 0.056 0.058 0.056 0.058 818,965 0.0568 -1.21%
2000-08-16 0 0.165 - 0.167 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
2000-08-15 0 0.165 0.165 0.168 0.154 0.165 1,042,000 169,068 0.1623 0.058 0.058 0.059 0.055 0.058 2,942,625 0.0575 5.10%
2000-08-14 0 0.157 0.157 0.159 0.156 0.157 769,500 120,751 0.1569 0.056 0.056 0.056 0.055 0.056 2,173,080 0.0556 0.00%
2000-08-11 0 0.157 0.157 0.162 0.157 0.160 251,500 40,075 0.1593 0.056 0.056 0.057 0.056 0.057 710,240 0.0564 -2.48%
2000-08-10 0 0.161 0.155 0.166 0.159 0.164 1,450,000 234,700 0.1619 0.057 0.055 0.059 0.056 0.058 4,094,823 0.0573 -1.83%
2000-08-09 0 0.164 0.157 0.167 0.160 0.164 200,000 32,400 0.1620 0.058 0.056 0.059 0.057 0.058 564,803 0.0574 2.50%
2000-08-08 0 0.160 0.160 0.165 0.155 0.159 200,000 31,200 0.1560 0.057 0.057 0.058 0.055 0.056 564,803 0.0552 -1.84%
2000-08-07 0 0.163 0.163 0.170 0.163 0.167 448,000 73,424 0.1639 0.058 0.058 0.060 0.058 0.059 1,265,159 0.0580 -4.12%
2000-08-04 0 0.170 - 0.170 0.170 0.170 50,000 8,500 0.1700 0.060 - 0.060 0.060 0.060 141,201 0.0602 0.00%
2000-08-03 0 0.170 0.168 0.174 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
2000-08-02 0 0.170 0.164 0.172 0.168 0.172 320,000 54,520 0.1704 0.060 0.058 0.061 0.059 0.061 903,685 0.0603 -1.16%
2000-08-01 0 0.172 - 0.180 0.172 0.172 182,000 31,304 0.1720 0.061 - 0.064 0.061 0.061 513,971 0.0609 0.00%
2000-07-31 0 0.172 - 0.175 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
2000-07-28 0 0.172 0.171 0.176 0.166 0.172 401,000 67,446 0.1682 0.061 0.061 0.062 0.059 0.061 1,132,430 0.0596 -0.58%
2000-07-27 0 0.173 - - 0.173 0.173 102,174 17,647 0.1727 0.061 - - 0.061 0.061 288,541 0.0612 2.37%
2000-07-26 0 0.169 0.166 0.172 0.169 0.169 100,000 16,900 0.1690 0.060 0.059 0.061 0.060 0.060 282,402 0.0598 -1.74%
2000-07-25 0 0.172 0.170 - 0.170 0.172 272,875 46,531 0.1705 0.061 0.060 - 0.060 0.061 770,603 0.0604 0.00%
2000-07-24 0 0.172 - - - - 1,087 152 0.1398 0.061 - - - - 3,070 0.0495 0.00%
2000-07-21 0 0.172 - 0.180 0.172 0.180 200,000 35,040 0.1752 0.061 - 0.064 0.061 0.064 564,803 0.0620 -4.97%
2000-07-20 0 0.181 0.181 - 0.166 0.170 838,950 141,681 0.1689 0.064 0.064 - 0.059 0.060 2,369,208 0.0598 5.23%
2000-07-19 0 0.172 0.172 0.180 0.172 0.176 98,167 17,083 0.1740 0.061 0.061 0.064 0.061 0.062 277,225 0.0616 -7.03%
2000-07-18 0 0.185 - 0.185 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2000-07-17 0 0.185 - 0.189 - - 3,712 594 0.1600 0.066 - 0.067 - - 10,483 0.0567 0.00%
2000-07-14 0 0.185 0.185 - 0.165 0.177 246,000 42,742 0.1737 0.066 0.066 - 0.058 0.063 694,708 0.0615 1.09%
2000-07-13 0 0.183 - 0.186 0.183 0.183 100,000 18,300 0.1830 0.065 - 0.066 0.065 0.065 282,402 0.0648 -3.17%
2000-07-12 0 0.189 - 0.189 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2000-07-11 0 0.189 - 0.189 - - 0 0 - 0.067 - 0.067 - - 0 - -0.53%
2000-07-10 0 0.190 0.190 - 0.174 0.185 284,000 50,676 0.1784 0.067 0.067 - 0.062 0.066 802,021 0.0632 2.70%
2000-07-07 0 0.185 - 0.188 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
2000-07-06 0 0.185 - 0.190 0.185 0.190 180,000 33,310 0.1851 0.066 - 0.067 0.066 0.067 508,323 0.0655 0.54%
2000-07-05 0 0.184 0.180 0.184 0.184 0.184 100,000 18,400 0.1840 0.065 0.064 0.065 0.065 0.065 282,402 0.0652 -2.13%
2000-07-04 0 0.188 - 0.190 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2000-07-03 0 0.188 - 0.188 0.180 0.188 270,000 49,160 0.1821 0.067 - 0.067 0.064 0.067 762,484 0.0645 2.17%
2000-06-30 0 0.184 0.183 0.188 0.177 0.184 1,060,000 192,740 0.1818 0.065 0.065 0.067 0.063 0.065 2,993,457 0.0644 2.22%
2000-06-29 0 0.180 0.180 0.185 0.180 0.180 20,000 3,600 0.1800 0.064 0.064 0.066 0.064 0.064 56,480 0.0637 2.27%
2000-06-28 0 0.176 0.176 - 0.176 0.176 40,000 7,040 0.1760 0.062 0.062 - 0.062 0.062 112,961 0.0623 -2.22%
2000-06-27 0 0.180 0.176 0.180 0.180 0.181 1,700,000 306,100 0.1801 0.064 0.062 0.064 0.064 0.064 4,800,828 0.0638 1.69%
2000-06-26 0 0.177 0.168 0.178 0.173 0.177 206,000 36,238 0.1759 0.063 0.059 0.063 0.061 0.063 581,747 0.0623 4.12%
2000-06-23 0 0.170 0.167 0.174 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
2000-06-22 0 0.170 0.167 - 0.167 0.171 302,000 51,344 0.1700 0.060 0.059 - 0.059 0.061 852,853 0.0602 -3.95%
2000-06-21 0 0.177 0.177 0.180 0.176 0.176 136,709 24,017 0.1757 0.063 0.063 0.064 0.062 0.062 386,068 0.0622 -4.32%
2000-06-20 0 0.185 - 0.185 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2000-06-19 0 0.185 0.180 - 0.177 0.185 758,000 135,886 0.1793 0.066 0.064 - 0.063 0.066 2,140,604 0.0635 4.52%
2000-06-16 0 0.177 0.177 0.181 0.171 0.177 872,093 153,586 0.1761 0.063 0.063 0.064 0.061 0.063 2,462,805 0.0624 -1.12%
2000-06-15 0 0.179 0.176 0.179 0.176 0.179 252,000 44,958 0.1784 0.063 0.062 0.063 0.062 0.063 711,652 0.0632 0.00%
2000-06-14 0 0.179 0.179 0.183 0.179 0.179 190,000 34,010 0.1790 0.063 0.063 0.065 0.063 0.063 536,563 0.0634 0.00%
2000-06-13 0 0.179 - 0.183 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
2000-06-12 0 0.179 0.179 0.182 0.179 0.179 34,000 6,086 0.1790 0.063 0.063 0.064 0.063 0.063 96,017 0.0634 0.00%
2000-06-09 0 0.179 0.173 - 0.179 0.179 100,000 17,900 0.1790 0.063 0.061 - 0.063 0.063 282,402 0.0634 2.29%
2000-06-08 0 0.175 0.175 - 0.175 0.177 1,208,000 213,260 0.1765 0.062 0.062 - 0.062 0.063 3,411,412 0.0625 -0.57%
2000-06-07 0 0.176 0.176 0.188 0.176 0.180 230,000 41,020 0.1783 0.062 0.062 0.067 0.062 0.064 649,524 0.0632 -2.22%
2000-06-05 0 0.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2000-06-02 0 0.180 0.176 0.184 - - 0 0 - 0.064 0.062 0.065 - - 0 - 0.00%
2000-06-01 0 0.180 0.180 - 0.180 0.180 340,000 61,200 0.1800 0.064 0.064 - 0.064 0.064 960,166 0.0637 -2.17%
2000-05-31 0 0.184 0.180 0.184 - - 0 0 - 0.065 0.064 0.065 - - 0 - 0.00%
2000-05-30 0 0.184 - 0.184 0.184 0.184 18,000 3,312 0.1840 0.065 - 0.065 0.065 0.065 50,832 0.0652 2.22%
2000-05-29 0 0.180 - 0.180 0.180 0.180 200,000 36,000 0.1800 0.064 - 0.064 0.064 0.064 564,803 0.0637 0.00%
2000-05-26 0 0.180 0.176 0.189 0.180 0.188 740,000 135,240 0.1828 0.064 0.062 0.067 0.064 0.067 2,089,772 0.0647 -10.00%
2000-05-25 0 0.200 - 0.200 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2000-05-24 0 0.200 - 0.200 0.200 0.200 40,000 8,000 0.2000 0.071 - 0.071 0.071 0.071 112,961 0.0708 1.01%
2000-05-23 0 0.198 - 0.198 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2000-05-22 0 0.198 - - 0.190 0.198 580,837 112,511 0.1937 0.070 - - 0.067 0.070 1,640,293 0.0686 4.21%
2000-05-19 0 0.190 - 0.194 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
2000-05-18 0 0.190 - 0.194 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
2000-05-17 0 0.190 - 0.194 0.190 0.190 200,000 38,000 0.1900 0.067 - 0.069 0.067 0.067 564,803 0.0673 -1.55%
2000-05-16 0 0.193 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2000-05-15 0 0.193 0.190 0.194 0.190 0.193 300,837 57,509 0.1912 0.068 0.067 0.069 0.067 0.068 849,569 0.0677 1.58%
2000-05-12 0 0.190 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2000-05-10 0 0.190 - - 0.190 0.190 50,000 9,500 0.1900 0.067 - - 0.067 0.067 141,201 0.0673 0.53%
2000-05-09 0 0.189 0.189 - 0.189 0.190 520,837 98,762 0.1896 0.067 0.067 - 0.067 0.067 1,470,852 0.0671 -3.08%
2000-05-08 0 0.195 - 0.195 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2000-05-05 0 0.195 0.193 - 0.194 0.195 250,000 48,550 0.1942 0.069 0.068 - 0.069 0.069 706,004 0.0688 0.52%
2000-05-04 0 0.194 0.194 0.197 0.194 0.194 100,000 19,400 0.1940 0.069 0.069 0.070 0.069 0.069 282,402 0.0687 -2.51%
2000-05-03 0 0.199 - 0.199 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2000-05-02 0 0.199 - 0.200 0.199 0.201 450,000 90,050 0.2001 0.070 - 0.071 0.070 0.071 1,270,807 0.0709 -0.50%
2000-04-28 0 0.200 - 0.204 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
2000-04-27 0 0.200 0.196 0.204 0.200 0.204 600,000 120,800 0.2013 0.071 0.069 0.072 0.071 0.072 1,694,410 0.0713 -1.96%
2000-04-26 0 0.204 0.194 0.204 0.197 0.204 220,000 44,460 0.2021 0.072 0.069 0.072 0.070 0.072 621,284 0.0716 2.00%
2000-04-25 0 0.200 0.195 0.200 0.193 0.200 143,000 28,146 0.1968 0.071 0.069 0.071 0.068 0.071 403,834 0.0697 2.04%
2000-04-20 0 0.196 0.196 0.202 0.194 0.202 1,043,981 204,166 0.1956 0.069 0.069 0.072 0.069 0.072 2,948,219 0.0693 -1.01%
2000-04-19 0 0.198 0.194 0.203 0.198 0.202 1,040,000 207,150 0.1992 0.070 0.069 0.072 0.070 0.072 2,936,977 0.0705 -3.88%
2000-04-18 0 0.206 0.206 0.215 0.206 0.215 1,072,000 224,220 0.2092 0.073 0.073 0.076 0.073 0.076 3,027,345 0.0741 -1.90%
2000-04-17 0 0.210 0.205 0.219 0.201 0.226 870,000 188,186 0.2163 0.074 0.073 0.078 0.071 0.080 2,456,894 0.0766 -8.70%
2000-04-14 0 0.230 0.226 0.230 0.226 0.230 220,000 49,900 0.2268 0.081 0.080 0.081 0.080 0.081 621,284 0.0803 0.00%
2000-04-13 0 0.230 0.226 0.234 0.226 0.230 470,000 106,910 0.2275 0.081 0.080 0.083 0.080 0.081 1,327,288 0.0805 0.00%
2000-04-12 0 0.230 0.227 0.230 0.226 0.233 530,000 121,190 0.2287 0.081 0.080 0.081 0.080 0.083 1,496,729 0.0810 1.77%
2000-04-11 0 0.226 0.226 0.230 0.225 0.227 1,200,000 271,620 0.2264 0.080 0.080 0.081 0.080 0.080 3,388,819 0.0802 -2.16%
2000-04-10 0 0.231 0.231 0.239 0.231 0.238 370,000 87,270 0.2359 0.082 0.082 0.085 0.082 0.084 1,044,886 0.0835 -3.35%
2000-04-07 0 0.239 0.236 0.239 0.235 0.240 1,654,000 392,894 0.2375 0.085 0.084 0.085 0.083 0.085 4,670,923 0.0841 0.42%
2000-04-06 0 0.238 0.231 0.238 0.228 0.240 1,120,000 265,760 0.2373 0.084 0.082 0.084 0.081 0.085 3,162,898 0.0840 -0.83%
2000-04-05 0 0.240 0.235 0.240 0.235 0.250 400,000 95,750 0.2394 0.085 0.083 0.085 0.083 0.089 1,129,606 0.0848 -5.88%
2000-04-03 0 0.255 0.250 0.260 0.250 0.260 270,000 68,650 0.2543 0.090 0.089 0.092 0.089 0.092 762,484 0.0900 -1.92%
2000-03-31 0 0.260 0.250 0.260 0.250 0.260 550,000 141,800 0.2578 0.092 0.089 0.092 0.089 0.092 1,553,209 0.0913 -3.70%
2000-03-30 0 0.270 0.250 0.270 0.250 0.270 520,000 133,350 0.2564 0.096 0.089 0.096 0.089 0.096 1,468,488 0.0908 1.89%
2000-03-29 0 0.265 0.260 0.270 0.260 0.280 1,238,000 331,750 0.2680 0.094 0.092 0.096 0.092 0.099 3,496,132 0.0949 -1.85%
2000-03-28 0 0.270 0.270 0.280 0.270 0.280 1,990,000 549,850 0.2763 0.096 0.096 0.099 0.096 0.099 5,619,792 0.0978 3.85%
2000-03-27 0 0.260 0.260 0.265 0.260 0.280 1,616,817 434,816 0.2689 0.092 0.092 0.094 0.092 0.099 4,565,917 0.0952 0.00%
2000-03-24 0 0.260 0.260 0.270 0.260 0.265 300,000 79,000 0.2633 0.092 0.092 0.096 0.092 0.094 847,205 0.0932 4.00%
2000-03-23 0 0.250 0.250 0.260 0.250 0.260 86,000 21,560 0.2507 0.089 0.089 0.092 0.089 0.092 242,865 0.0888 -3.85%
2000-03-22 0 0.260 0.260 0.270 0.260 0.270 270,000 70,700 0.2619 0.092 0.092 0.096 0.092 0.096 762,484 0.0927 0.00%
2000-03-21 0 0.260 0.255 0.270 0.260 0.260 524,000 136,240 0.2600 0.092 0.090 0.096 0.092 0.092 1,479,784 0.0921 0.00%
2000-03-20 0 0.260 0.270 0.280 0.260 0.270 54,000 14,380 0.2663 0.092 0.096 0.099 0.092 0.096 152,497 0.0943 -1.89%
2000-03-17 0 0.265 0.265 0.275 0.265 0.270 706,000 187,440 0.2655 0.094 0.094 0.097 0.094 0.096 1,993,755 0.0940 0.00%
2000-03-16 0 0.265 0.250 0.265 0.265 0.270 270,000 72,300 0.2678 0.094 0.089 0.094 0.094 0.096 762,484 0.0948 -3.64%
2000-03-15 0 0.275 0.275 0.280 0.270 0.280 400,000 111,000 0.2775 0.097 0.097 0.099 0.096 0.099 1,129,606 0.0983 3.77%
2000-03-14 0 0.265 0.265 0.275 0.265 0.280 1,323,634 362,269 0.2737 0.094 0.094 0.097 0.094 0.099 3,737,964 0.0969 -1.85%
2000-03-13 0 0.270 0.270 0.280 0.265 0.300 2,441,485 693,471 0.2840 0.096 0.096 0.099 0.094 0.106 6,894,793 0.1006 -3.57%
2000-03-10 0 0.280 0.280 0.285 0.280 0.300 2,459,000 706,500 0.2873 0.099 0.099 0.101 0.099 0.106 6,944,256 0.1017 0.00%
2000-03-09 0 0.280 0.280 0.290 0.280 0.305 1,830,000 527,400 0.2882 0.099 0.099 0.103 0.099 0.108 5,167,950 0.1021 1.82%
2000-03-08 0 0.275 0.270 0.280 0.255 0.275 1,306,000 347,370 0.2660 0.097 0.096 0.099 0.090 0.097 3,688,165 0.0942 1.85%
2000-03-07 0 0.270 0.270 0.280 0.270 0.280 1,502,500 406,965 0.2709 0.096 0.096 0.099 0.096 0.099 4,243,084 0.0959 -1.82%
2000-03-06 0 0.275 0.270 0.280 0.265 0.290 3,165,495 885,009 0.2796 0.097 0.096 0.099 0.094 0.103 8,939,409 0.0990 5.77%
2000-03-03 0 0.260 0.255 0.265 0.245 0.265 1,523,153 388,367 0.2550 0.092 0.090 0.094 0.087 0.094 4,301,409 0.0903 4.84%
2000-03-02 0 0.248 0.255 - 0.234 0.240 1,028,000 243,352 0.2367 0.088 0.090 - 0.083 0.085 2,903,089 0.0838 1.64%
2000-03-01 0 0.244 0.244 0.255 0.243 0.265 1,808,000 459,458 0.2541 0.086 0.086 0.090 0.086 0.094 5,105,821 0.0900 -0.41%
2000-02-29 0 0.245 - 0.249 0.245 0.260 754,000 190,572 0.2527 0.087 - 0.088 0.087 0.092 2,129,308 0.0895 -2.00%
2000-02-28 0 0.250 0.245 0.260 0.245 0.290 2,423,000 622,130 0.2568 0.089 0.087 0.092 0.087 0.103 6,842,591 0.0909 -7.41%
2000-02-25 0 0.270 0.260 0.270 0.260 0.290 2,135,000 575,270 0.2694 0.096 0.092 0.096 0.092 0.103 6,029,275 0.0954 -8.47%
2000-02-24 0 0.295 0.295 0.300 0.285 0.305 3,382,000 1,005,180 0.2972 0.104 0.104 0.106 0.101 0.108 9,550,823 0.1052 -3.28%
2000-02-23 0 0.305 0.300 0.310 0.290 0.325 2,264,000 695,450 0.3072 0.108 0.106 0.110 0.103 0.115 6,393,573 0.1088 7.02%
2000-02-22 0 0.285 0.280 0.285 0.270 0.340 2,736,000 828,270 0.3027 0.101 0.099 0.101 0.096 0.120 7,726,508 0.1072 -12.31%
2000-02-21 0 0.325 0.325 0.330 0.320 0.340 3,110,000 1,020,200 0.3280 0.115 0.115 0.117 0.113 0.120 8,782,690 0.1162 -4.41%
2000-02-18 0 0.340 0.340 0.345 0.335 0.370 5,818,000 2,017,450 0.3468 0.120 0.120 0.122 0.119 0.131 16,430,126 0.1228 0.00%
2000-02-17 0 0.340 0.335 0.340 0.335 0.355 7,382,512 2,550,869 0.3455 0.120 0.119 0.120 0.119 0.126 20,848,333 0.1224 1.49%
2000-02-16 0 0.335 0.335 0.340 0.330 0.355 5,191,000 1,765,310 0.3401 0.119 0.119 0.120 0.117 0.126 14,659,468 0.1204 1.52%
2000-02-15 0 0.330 0.330 0.340 0.330 0.370 7,088,000 2,444,710 0.3449 0.117 0.117 0.120 0.117 0.131 20,016,627 0.1221 3.13%
2000-02-14 0 0.320 0.320 0.335 0.320 0.380 10,054,000 3,485,970 0.3467 0.113 0.113 0.119 0.113 0.135 28,392,659 0.1228 -12.33%
2000-02-11 0 0.365 0.365 0.370 0.340 0.405 41,296,000 15,603,680 0.3778 0.129 0.129 0.131 0.120 0.143 116,620,572 0.1338 12.31%
2000-02-10 0 0.325 0.315 0.325 0.280 0.330 9,199,000 2,884,200 0.3135 0.115 0.112 0.115 0.099 0.117 25,978,125 0.1110 16.07%
2000-02-09 0 0.280 0.280 0.290 0.275 0.300 3,236,000 936,410 0.2894 0.099 0.099 0.103 0.097 0.106 9,138,516 0.1025 -3.45%
2000-02-08 0 0.290 0.285 0.290 0.275 0.320 2,244,000 651,500 0.2903 0.103 0.101 0.103 0.097 0.113 6,337,092 0.1028 -6.45%
2000-02-03 0 0.310 0.305 0.310 0.275 0.320 7,958,000 2,373,820 0.2983 0.110 0.108 0.110 0.097 0.113 22,473,521 0.1056 12.73%
2000-02-02 0 0.275 0.270 0.275 0.270 0.290 2,194,000 611,100 0.2785 0.097 0.096 0.097 0.096 0.103 6,195,891 0.0986 0.00%
2000-02-01 0 0.275 0.270 0.275 0.270 0.275 2,833,330 773,719 0.2731 0.097 0.096 0.097 0.096 0.097 8,001,370 0.0967 -3.51%
2000-01-31 0 0.285 0.280 0.290 0.270 0.285 3,511,000 971,470 0.2767 0.101 0.099 0.103 0.096 0.101 9,915,121 0.0980 0.00%
2000-01-28 0 0.285 0.280 0.285 0.255 0.295 8,394,820 2,353,431 0.2803 0.101 0.099 0.101 0.090 0.104 23,707,107 0.0993 11.76%
2000-01-27 0 0.255 0.249 0.255 0.246 0.255 767,000 191,640 0.2499 0.090 0.088 0.090 0.087 0.090 2,166,020 0.0885 2.00%
2000-01-26 0 0.250 0.250 0.255 0.247 0.255 1,340,000 337,300 0.2517 0.089 0.089 0.090 0.087 0.090 3,784,182 0.0891 1.63%
2000-01-25 0 0.246 0.246 0.255 0.245 0.260 2,986,030 751,677 0.2517 0.087 0.087 0.090 0.087 0.092 8,432,597 0.0891 -3.53%
2000-01-24 0 0.255 0.255 0.260 0.246 0.270 2,650,000 676,170 0.2552 0.090 0.090 0.092 0.087 0.096 7,483,643 0.0904 2.00%
2000-01-21 0 0.250 0.250 0.260 0.235 0.270 9,080,000 2,327,930 0.2564 0.089 0.089 0.092 0.083 0.096 25,642,067 0.0908 3.31%
2000-01-20 0 0.242 0.242 0.245 0.228 0.244 3,022,000 709,460 0.2348 0.086 0.086 0.087 0.081 0.086 8,534,177 0.0831 6.14%
2000-01-19 0 0.228 0.220 0.224 0.220 0.228 2,048,000 455,200 0.2223 0.081 0.078 0.079 0.078 0.081 5,783,585 0.0787 1.79%
2000-01-18 0 0.224 0.224 0.230 0.217 0.230 1,122,000 252,034 0.2246 0.079 0.079 0.081 0.077 0.081 3,168,546 0.0795 2.75%
2000-01-17 0 0.218 0.218 0.222 0.216 0.224 197,172 43,628 0.2213 0.077 0.077 0.079 0.076 0.079 556,817 0.0784 -0.91%
2000-01-14 0 0.220 0.219 0.226 0.217 0.229 2,258,637 501,068 0.2218 0.078 0.078 0.080 0.077 0.081 6,378,427 0.0786 1.38%
2000-01-13 0 0.217 0.215 0.226 0.217 0.228 1,340,000 293,760 0.2192 0.077 0.076 0.080 0.077 0.081 3,784,182 0.0776 -5.65%
2000-01-12 0 0.230 0.220 0.230 0.213 0.238 940,000 212,630 0.2262 0.081 0.078 0.081 0.075 0.084 2,654,575 0.0801 6.98%
2000-01-11 0 0.215 0.213 0.223 0.208 0.215 1,330,837 281,931 0.2118 0.076 0.075 0.079 0.074 0.076 3,758,305 0.0750 3.37%
2000-01-10 0 0.208 0.208 0.220 0.208 0.220 290,000 61,536 0.2122 0.074 0.074 0.078 0.074 0.078 818,965 0.0751 -3.26%
2000-01-07 0 0.215 - 0.215 0.215 0.219 200,000 43,400 0.2170 0.076 - 0.076 0.076 0.078 564,803 0.0768 -2.27%
2000-01-06 0 0.220 - - 0.220 0.220 134,000 29,480 0.2200 0.078 - - 0.078 0.078 378,418 0.0779 0.00%
2000-01-05 0 0.220 0.220 0.224 0.215 0.220 840,000 183,414 0.2184 0.078 0.078 0.079 0.076 0.078 2,372,174 0.0773 -6.38%
2000-01-04 0 0.235 0.230 0.237 0.225 0.235 1,294,000 298,170 0.2304 0.083 0.081 0.084 0.080 0.083 3,654,277 0.0816 4.44%
2000-01-03 0 0.225 0.220 0.225 0.210 0.230 1,126,000 251,370 0.2232 0.080 0.078 0.080 0.074 0.081 3,179,842 0.0791 6.64%
1999-12-30 0 0.211 0.210 - 0.204 0.212 710,000 148,970 0.2098 0.075 0.074 - 0.072 0.075 2,005,051 0.0743 5.50%
1999-12-29 0 0.200 0.200 0.210 0.194 0.200 1,044,000 205,756 0.1971 0.071 0.071 0.074 0.069 0.071 2,948,273 0.0698 -6.10%
1999-12-28 0 0.213 - 0.213 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-12-24 0 0.213 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-12-23 0 0.213 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-12-22 0 0.213 - 0.214 0.213 0.213 50,000 10,650 0.2130 0.075 - 0.076 0.075 0.075 141,201 0.0754 0.00%
1999-12-21 0 0.213 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-12-20 0 0.213 - 0.213 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-12-17 0 0.213 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-12-16 0 0.213 - 0.213 - - 0 0 - 0.075 - 0.075 - - 0 - -1.84%
1999-12-15 0 0.217 - 0.217 0.217 0.218 258,000 56,066 0.2173 0.077 - 0.077 0.077 0.077 728,596 0.0770 0.00%
1999-12-14 0 0.217 0.212 0.217 0.216 0.218 420,000 90,860 0.2163 0.077 0.075 0.077 0.076 0.077 1,186,087 0.0766 -0.46%
1999-12-13 0 0.218 0.218 0.220 0.215 0.222 400,000 87,050 0.2176 0.077 0.077 0.078 0.076 0.079 1,129,606 0.0771 2.83%
1999-12-10 0 0.212 0.212 0.218 0.212 0.212 268,000 56,816 0.2120 0.075 0.075 0.077 0.075 0.075 756,836 0.0751 0.95%
1999-12-09 0 0.210 0.208 0.220 0.210 0.216 1,090,000 230,006 0.2110 0.074 0.074 0.078 0.074 0.076 3,078,178 0.0747 -2.78%
1999-12-08 0 0.216 0.210 - 0.210 0.216 344,000 72,720 0.2114 0.076 0.074 - 0.074 0.076 971,462 0.0749 0.93%
1999-12-07 0 0.214 0.214 0.220 0.212 0.221 700,000 152,600 0.2180 0.076 0.076 0.078 0.075 0.078 1,976,811 0.0772 -5.31%
1999-12-06 0 0.226 0.216 0.226 0.210 0.226 1,740,442 383,838 0.2205 0.080 0.076 0.080 0.074 0.080 4,915,036 0.0781 15.31%
1999-12-03 0 0.196 - 0.196 0.196 0.196 100,000 19,600 0.1960 0.069 - 0.069 0.069 0.069 282,402 0.0694 -3.92%
1999-12-02 0 0.204 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-12-01 0 0.204 - - 0.204 0.204 300,000 61,200 0.2040 0.072 - - 0.072 0.072 847,205 0.0722 2.00%
1999-11-30 0 0.200 0.196 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
1999-11-29 0 0.200 - 0.200 - - 0 0 - 0.071 - 0.071 - - 0 - -0.50%
1999-11-26 0 0.201 0.198 0.201 - - 0 0 - 0.071 0.070 0.071 - - 0 - 0.00%
1999-11-25 0 0.201 0.196 - 0.200 0.205 494,667 99,756 0.2017 0.071 0.069 - 0.071 0.073 1,396,948 0.0714 0.50%
1999-11-24 0 0.200 0.200 0.205 0.200 0.200 42,000 8,400 0.2000 0.071 0.071 0.073 0.071 0.071 118,609 0.0708 -0.99%
1999-11-23 0 0.202 0.202 0.215 0.201 0.208 389,675 79,642 0.2044 0.072 0.072 0.076 0.071 0.074 1,100,449 0.0724 -4.72%
1999-11-22 0 0.212 - 0.216 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1999-11-19 0 0.212 - 0.212 0.210 0.212 330,837 70,051 0.2117 0.075 - 0.075 0.074 0.075 934,289 0.0750 -1.85%
1999-11-18 0 0.216 - 0.216 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1999-11-17 0 0.216 - 0.216 0.212 0.216 321,117 68,415 0.2131 0.076 - 0.076 0.075 0.076 906,840 0.0754 1.89%
1999-11-16 0 0.212 0.209 0.212 0.208 0.212 757,342 159,293 0.2103 0.075 0.074 0.075 0.074 0.075 2,138,746 0.0745 0.00%
1999-11-15 0 0.212 - 0.212 - - 0 0 - 0.075 - 0.075 - - 0 - -0.47%
1999-11-12 0 0.213 - 0.213 - - 0 0 - 0.075 - 0.075 - - 0 - -0.47%
1999-11-11 0 0.214 - 0.214 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1999-11-10 0 0.214 - 0.214 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1999-11-09 0 0.214 - 0.214 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1999-11-08 0 0.214 - 0.214 - - 0 0 - 0.076 - 0.076 - - 0 - -0.93%
1999-11-05 0 0.216 - 0.216 - - 0 0 - 0.076 - 0.076 - - 0 - -0.46%
1999-11-04 0 0.217 - 0.217 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1999-11-03 0 0.217 - 0.217 - - 0 0 - 0.077 - 0.077 - - 0 - -0.46%
1999-11-02 0 0.218 - 0.220 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1999-11-01 0 0.218 0.218 0.220 0.218 0.218 14,000 3,052 0.2180 0.077 0.077 0.078 0.077 0.077 39,536 0.0772 0.00%
1999-10-29 0 0.218 0.211 0.218 0.207 0.218 196,000 41,378 0.2111 0.077 0.075 0.077 0.073 0.077 553,507 0.0748 3.81%
1999-10-28 0 0.210 0.209 0.214 0.207 0.210 206,000 42,960 0.2085 0.074 0.074 0.076 0.073 0.074 581,747 0.0738 0.00%
1999-10-27 0 0.210 0.210 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
1999-10-26 0 0.210 0.208 0.210 0.210 0.219 310,900 66,150 0.2128 0.074 0.074 0.074 0.074 0.078 877,987 0.0753 -2.33%
1999-10-25 0 0.215 0.211 - 0.210 0.215 300,000 63,810 0.2127 0.076 0.075 - 0.074 0.076 847,205 0.0753 3.86%
1999-10-22 0 0.207 0.203 0.210 - - 70,000 14,490 0.2070 0.073 0.072 0.074 - - 197,681 0.0733 0.00%
1999-10-21 0 0.207 0.207 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1999-10-20 0 0.207 0.207 - 0.197 0.205 220,000 44,240 0.2011 0.073 0.073 - 0.070 0.073 621,284 0.0712 4.55%
1999-10-19 0 0.198 - 0.206 0.198 0.210 400,000 82,800 0.2070 0.070 - 0.073 0.070 0.074 1,129,606 0.0733 -6.16%
1999-10-15 0 0.211 0.211 - 0.210 0.211 480,000 101,230 0.2109 0.075 0.075 - 0.074 0.075 1,355,528 0.0747 -1.40%
1999-10-14 0 0.214 0.214 0.219 0.213 0.219 450,000 96,550 0.2146 0.076 0.076 0.078 0.075 0.078 1,270,807 0.0760 -1.38%
1999-10-13 0 0.217 0.217 0.222 0.216 0.224 562,000 122,616 0.2182 0.077 0.077 0.079 0.076 0.079 1,587,097 0.0773 -1.36%
1999-10-12 0 0.220 0.218 0.224 0.220 0.220 50,000 11,000 0.2200 0.078 0.077 0.079 0.078 0.078 141,201 0.0779 0.00%
1999-10-11 0 0.220 0.220 0.224 0.220 0.220 694,000 152,680 0.2200 0.078 0.078 0.079 0.078 0.078 1,959,867 0.0779 -1.79%
1999-10-08 0 0.224 - 0.227 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
1999-10-07 0 0.224 - 0.224 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1999-10-06 0 0.224 0.218 0.224 0.217 0.224 240,500 52,542 0.2185 0.079 0.077 0.079 0.077 0.079 679,176 0.0774 1.82%
1999-10-05 0 0.220 0.217 0.224 0.216 0.224 758,000 165,704 0.2186 0.078 0.077 0.079 0.076 0.079 2,140,604 0.0774 1.38%
1999-10-04 0 0.217 0.217 - 0.217 0.221 500,000 108,900 0.2178 0.077 0.077 - 0.077 0.078 1,412,008 0.0771 -3.56%
1999-09-30 0 0.225 0.223 0.228 - - 0 0 - 0.080 0.079 0.081 - - 0 - 0.00%
1999-09-29 0 0.225 0.222 - 0.218 0.225 368,000 81,516 0.2215 0.080 0.079 - 0.077 0.080 1,039,238 0.0784 1.35%
1999-09-28 0 0.222 0.222 - 0.222 0.222 50,000 11,100 0.2220 0.079 0.079 - 0.079 0.079 141,201 0.0786 0.00%
1999-09-27 0 0.222 0.222 - 0.222 0.225 784,000 175,522 0.2239 0.079 0.079 - 0.079 0.080 2,214,029 0.0793 -1.33%
1999-09-24 0 0.225 0.225 0.230 0.225 0.230 626,000 141,300 0.2257 0.080 0.080 0.081 0.080 0.081 1,767,834 0.0799 -1.75%
1999-09-23 0 0.229 0.229 0.230 0.227 0.227 120,000 27,240 0.2270 0.081 0.081 0.081 0.080 0.080 338,882 0.0804 -4.58%
1999-09-22 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.085 - 0.085 0.085 0.085 141,201 0.0850 -0.83%
1999-09-21 0 0.242 0.242 0.250 0.237 0.255 3,216,666 786,741 0.2446 0.086 0.086 0.089 0.084 0.090 9,083,917 0.0866 1.68%
1999-09-20 0 0.238 0.231 0.238 0.221 0.238 720,000 163,910 0.2277 0.084 0.082 0.084 0.078 0.084 2,033,292 0.0806 5.31%
1999-09-17 0 0.226 0.219 0.229 0.225 0.226 238,900 53,838 0.2254 0.080 0.078 0.081 0.080 0.080 674,657 0.0798 2.26%
1999-09-15 0 0.221 0.221 0.228 0.221 0.225 180,000 40,300 0.2239 0.078 0.078 0.081 0.078 0.080 508,323 0.0793 -3.07%
1999-09-14 0 0.228 0.224 0.228 0.228 0.228 100,000 22,800 0.2280 0.081 0.079 0.081 0.081 0.081 282,402 0.0807 -0.44%
1999-09-13 0 0.229 - 0.229 0.226 0.229 80,000 18,230 0.2279 0.081 - 0.081 0.080 0.081 225,921 0.0807 1.33%
1999-09-10 0 0.226 0.226 0.230 0.226 0.230 1,110,000 252,190 0.2272 0.080 0.080 0.081 0.080 0.081 3,134,658 0.0805 -2.16%
1999-09-09 0 0.231 0.228 0.232 0.216 0.232 1,980,000 447,290 0.2259 0.082 0.081 0.082 0.076 0.082 5,591,552 0.0800 6.45%
1999-09-08 0 0.217 0.216 0.220 0.216 0.217 650,000 140,650 0.2164 0.077 0.076 0.078 0.076 0.077 1,835,611 0.0766 -1.36%
1999-09-07 0 0.220 0.216 0.220 0.217 0.220 330,000 72,000 0.2182 0.078 0.076 0.078 0.077 0.078 931,925 0.0773 -1.79%
1999-09-06 0 0.224 0.220 0.232 0.205 0.234 1,150,000 252,830 0.2199 0.079 0.078 0.082 0.073 0.083 3,247,619 0.0779 9.27%
1999-09-03 0 0.205 0.201 - 0.205 0.210 410,000 85,560 0.2087 0.073 0.071 - 0.073 0.074 1,157,847 0.0739 -3.30%
1999-09-02 0 0.212 0.212 - 0.210 0.210 400,000 84,000 0.2100 0.075 0.075 - 0.074 0.074 1,129,606 0.0744 -1.40%
1999-09-01 0 0.215 - 0.217 - - 0 0 - 0.076 - 0.077 - - 0 - 0.00%
1999-08-31 0 0.215 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1999-08-30 0 0.215 0.215 0.219 0.215 0.215 140,000 30,100 0.2150 0.076 0.076 0.078 0.076 0.076 395,362 0.0761 0.00%
1999-08-27 0 0.215 0.211 0.216 0.215 0.218 450,000 97,350 0.2163 0.076 0.075 0.076 0.076 0.077 1,270,807 0.0766 -0.46%
1999-08-26 0 0.216 0.215 0.218 0.212 0.220 650,000 139,000 0.2138 0.076 0.076 0.077 0.075 0.078 1,835,611 0.0757 -0.46%
1999-08-25 0 0.217 0.217 - - - 0 0 - 0.077 0.077 - - - 0 - 0.93%
1999-08-24 0 0.215 0.215 0.224 0.214 0.222 658,167 142,945 0.2172 0.076 0.076 0.079 0.076 0.079 1,858,674 0.0769 -6.11%
1999-08-23 0 0.229 - 0.229 0.229 0.229 100,000 22,900 0.2290 0.081 - 0.081 0.081 0.081 282,402 0.0811 -2.14%
1999-08-20 0 0.234 - 0.234 0.234 0.234 50,000 11,700 0.2340 0.083 - 0.083 0.083 0.083 141,201 0.0829 0.00%
1999-08-19 0 0.234 0.234 0.238 0.219 0.234 1,759,500 397,092 0.2257 0.083 0.083 0.084 0.078 0.083 4,968,856 0.0799 8.33%
1999-08-18 0 0.216 0.216 0.220 0.212 0.232 2,038,837 448,195 0.2198 0.076 0.076 0.078 0.075 0.082 5,757,709 0.0778 -12.20%
1999-08-17 0 0.246 - 0.248 0.246 0.246 50,000 12,300 0.2460 0.087 - 0.088 0.087 0.087 141,201 0.0871 -1.60%
1999-08-16 0 0.250 - 0.280 - - 0 0 - 0.089 - 0.099 - - 0 - 0.00%
1999-08-13 0 0.250 0.250 0.255 0.250 0.255 350,000 89,000 0.2543 0.089 0.089 0.090 0.089 0.090 988,406 0.0900 -3.85%
1999-08-12 0 0.260 0.250 0.260 0.250 0.260 210,000 53,200 0.2533 0.092 0.089 0.092 0.089 0.092 593,043 0.0897 5.69%
1999-08-11 0 0.246 0.243 0.250 0.240 0.246 1,090,000 265,400 0.2435 0.087 0.086 0.089 0.085 0.087 3,078,178 0.0862 0.00%
1999-08-10 0 0.246 0.242 0.255 0.246 0.260 730,000 184,480 0.2527 0.087 0.086 0.090 0.087 0.092 2,061,532 0.0895 -5.38%
1999-08-09 0 0.260 0.255 0.265 0.260 0.270 330,000 86,600 0.2624 0.092 0.090 0.094 0.092 0.096 931,925 0.0929 -1.89%
1999-08-06 0 0.265 0.265 0.270 0.265 0.270 290,000 77,350 0.2667 0.094 0.094 0.096 0.094 0.096 818,965 0.0944 0.00%
1999-08-05 0 0.265 0.265 0.275 0.265 0.265 194,000 51,410 0.2650 0.094 0.094 0.097 0.094 0.094 547,859 0.0938 0.00%
1999-08-04 0 0.265 0.265 0.275 0.265 0.265 90,000 23,850 0.2650 0.094 0.094 0.097 0.094 0.094 254,161 0.0938 -1.85%
1999-08-03 0 0.270 0.270 0.275 0.270 0.270 390,000 105,300 0.2700 0.096 0.096 0.097 0.096 0.096 1,101,366 0.0956 -1.82%
1999-08-02 0 0.275 0.275 0.285 - - 100,000 28,000 0.2800 0.097 0.097 0.101 - - 282,402 0.0991 0.00%
1999-07-30 0 0.275 0.275 0.285 0.275 0.275 460,000 126,500 0.2750 0.097 0.097 0.101 0.097 0.097 1,299,047 0.0974 0.00%
1999-07-29 0 0.275 0.285 0.290 0.275 0.290 1,916,000 545,350 0.2846 0.097 0.101 0.103 0.097 0.103 5,410,815 0.1008 -3.51%
1999-07-28 0 0.285 0.280 0.290 0.265 0.290 3,790,000 1,060,140 0.2797 0.101 0.099 0.103 0.094 0.103 10,703,021 0.0991 9.62%
1999-07-27 0 0.260 0.255 0.265 0.245 0.260 1,548,000 386,762 0.2498 0.092 0.090 0.094 0.087 0.092 4,371,577 0.0885 4.00%
1999-07-26 0 0.250 0.249 0.260 0.250 0.260 340,000 85,700 0.2521 0.089 0.088 0.092 0.089 0.092 960,166 0.0893 -3.85%
1999-07-23 0 0.260 0.260 0.270 0.250 0.270 1,050,000 274,250 0.2612 0.092 0.092 0.096 0.089 0.096 2,965,217 0.0925 -3.70%
1999-07-22 0 0.270 0.265 0.275 0.270 0.285 2,524,000 701,070 0.2778 0.096 0.094 0.097 0.096 0.101 7,127,817 0.0984 -1.82%
1999-07-21 0 0.275 0.270 0.280 0.255 0.275 2,475,000 660,570 0.2669 0.097 0.096 0.099 0.090 0.097 6,989,440 0.0945 3.77%
1999-07-20 0 0.265 0.265 0.270 0.260 0.290 1,757,000 478,850 0.2725 0.094 0.094 0.096 0.092 0.103 4,961,796 0.0965 -3.64%
1999-07-19 0 0.275 0.275 0.280 0.275 0.295 3,034,000 866,120 0.2855 0.097 0.097 0.099 0.097 0.104 8,568,065 0.1011 -6.78%
1999-07-16 0 0.295 0.290 0.305 0.290 0.315 6,646,000 2,011,640 0.3027 0.104 0.103 0.108 0.103 0.112 18,768,412 0.1072 -3.28%
1999-07-15 0 0.305 0.305 0.310 0.305 0.325 7,052,000 2,218,500 0.3146 0.108 0.108 0.110 0.108 0.115 19,914,962 0.1114 -1.61%
1999-07-14 0 0.310 0.310 0.320 0.305 0.320 8,714,000 2,733,700 0.3137 0.110 0.110 0.113 0.108 0.113 24,608,477 0.1111 -3.12%
1999-07-13 0 0.320 0.315 0.325 0.310 0.345 10,147,000 3,295,350 0.3248 0.113 0.112 0.115 0.110 0.122 28,655,292 0.1150 -3.03%
1999-07-12 0 0.330 0.330 0.335 0.280 0.335 18,809,000 5,910,920 0.3143 0.117 0.117 0.119 0.099 0.119 53,116,920 0.1113 20.00%
1999-07-09 0 0.275 0.275 0.280 0.270 0.285 2,560,000 712,900 0.2785 0.097 0.097 0.099 0.096 0.101 7,229,481 0.0986 0.00%
1999-07-08 0 0.275 0.270 0.275 0.265 0.290 10,941,243 3,064,906 0.2801 0.097 0.096 0.097 0.094 0.103 30,898,247 0.0992 3.77%
1999-07-07 0 0.265 0.260 0.270 0.248 0.265 6,461,000 1,683,480 0.2606 0.094 0.092 0.096 0.088 0.094 18,245,969 0.0923 6.85%
1999-07-06 0 0.248 0.244 0.250 0.243 0.248 1,760,000 430,010 0.2443 0.088 0.086 0.089 0.086 0.088 4,970,268 0.0865 2.90%
1999-07-05 0 0.241 0.241 0.246 0.230 0.250 2,832,000 673,460 0.2378 0.085 0.085 0.087 0.081 0.089 7,997,614 0.0842 2.99%
1999-07-02 0 0.234 0.234 0.239 0.232 0.239 1,610,000 379,290 0.2356 0.083 0.083 0.085 0.082 0.085 4,546,666 0.0834 -0.85%
1999-06-30 0 0.236 0.236 0.240 0.231 0.240 1,180,167 280,717 0.2379 0.084 0.084 0.085 0.082 0.085 3,332,811 0.0842 0.85%
1999-06-29 0 0.234 0.231 0.238 0.234 0.240 700,000 164,480 0.2350 0.083 0.082 0.084 0.083 0.085 1,976,811 0.0832 -1.68%
1999-06-28 0 0.238 0.238 0.240 0.232 0.240 470,000 111,780 0.2378 0.084 0.084 0.085 0.082 0.085 1,327,288 0.0842 0.00%
1999-06-25 0 0.238 0.234 0.240 0.234 0.240 771,000 182,480 0.2367 0.084 0.083 0.085 0.083 0.085 2,177,316 0.0838 -1.24%
1999-06-24 0 0.241 0.241 0.243 0.240 0.245 2,566,000 624,690 0.2434 0.085 0.085 0.086 0.085 0.087 7,246,426 0.0862 -3.21%
1999-06-23 0 0.249 0.248 0.250 0.246 0.249 3,018,000 746,676 0.2474 0.088 0.088 0.089 0.087 0.088 8,522,881 0.0876 -0.40%
1999-06-22 0 0.250 0.244 0.250 0.238 0.250 1,602,000 387,754 0.2420 0.089 0.086 0.089 0.084 0.089 4,524,074 0.0857 1.21%
1999-06-21 0 0.247 0.242 0.247 0.240 0.249 1,471,900 358,796 0.2438 0.087 0.086 0.087 0.085 0.088 4,156,669 0.0863 -0.40%
1999-06-17 0 0.248 0.240 0.248 0.232 0.250 3,511,617 865,612 0.2465 0.088 0.085 0.088 0.082 0.089 9,916,863 0.0873 6.90%
1999-06-16 0 0.232 0.232 0.235 0.232 0.237 1,612,000 377,036 0.2339 0.082 0.082 0.083 0.082 0.084 4,552,314 0.0828 0.87%
1999-06-15 0 0.230 0.230 0.232 0.230 0.230 116,000 26,680 0.2300 0.081 0.081 0.082 0.081 0.081 327,586 0.0814 -0.86%
1999-06-14 0 0.232 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1999-06-11 0 0.232 0.226 0.232 0.226 0.232 160,000 36,330 0.2271 0.082 0.080 0.082 0.080 0.082 451,843 0.0804 0.87%
1999-06-10 0 0.230 0.230 0.235 0.228 0.237 2,224,000 519,690 0.2337 0.081 0.081 0.083 0.081 0.084 6,280,612 0.0827 -1.29%
1999-06-09 0 0.233 0.226 0.235 0.232 0.233 87,125 20,238 0.2323 0.083 0.080 0.083 0.082 0.083 246,042 0.0823 0.87%
1999-06-08 0 0.231 0.222 0.231 0.219 0.231 912,000 205,840 0.2257 0.082 0.079 0.082 0.078 0.082 2,575,503 0.0799 5.00%
1999-06-07 0 0.220 0.220 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
1999-06-04 0 0.220 0.220 - 0.220 0.226 90,000 20,100 0.2233 0.078 0.078 - 0.078 0.080 254,161 0.0791 -0.90%
1999-06-03 0 0.222 0.222 0.226 0.222 0.223 260,000 57,770 0.2222 0.079 0.079 0.080 0.079 0.079 734,244 0.0787 -1.77%
1999-06-02 0 0.226 0.226 0.235 0.225 0.225 150,000 33,750 0.2250 0.080 0.080 0.083 0.080 0.080 423,602 0.0797 -0.88%
1999-06-01 0 0.228 0.224 - 0.228 0.228 430,000 98,040 0.2280 0.081 0.079 - 0.081 0.081 1,214,327 0.0807 -0.44%
1999-05-31 0 0.229 0.229 0.238 0.229 0.232 280,000 64,570 0.2306 0.081 0.081 0.084 0.081 0.082 790,725 0.0817 -0.43%
1999-05-28 0 0.230 0.230 0.234 - - 0 0 - 0.081 0.081 0.083 - - 0 - 0.00%
1999-05-27 0 0.230 0.230 0.234 0.230 0.235 1,176,000 272,906 0.2321 0.081 0.081 0.083 0.081 0.083 3,321,043 0.0822 -3.77%
1999-05-26 0 0.239 0.228 0.239 0.220 0.240 995,000 224,688 0.2258 0.085 0.081 0.085 0.078 0.085 2,809,896 0.0800 4.82%
1999-05-25 0 0.228 0.228 0.239 0.228 0.228 270,000 61,656 0.2284 0.081 0.081 0.085 0.081 0.081 762,484 0.0809 -0.87%
1999-05-24 0 0.230 - 0.234 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
1999-05-21 0 0.230 0.226 0.234 0.230 0.245 834,000 198,092 0.2375 0.081 0.080 0.083 0.081 0.087 2,355,229 0.0841 -4.56%
1999-05-20 0 0.241 0.235 0.241 0.229 0.249 780,000 185,840 0.2383 0.085 0.083 0.085 0.081 0.088 2,202,733 0.0844 7.11%
1999-05-19 0 0.225 - 0.232 0.225 0.225 100,000 22,500 0.2250 0.080 - 0.082 0.080 0.080 282,402 0.0797 -1.75%
1999-05-18 0 0.229 - 0.229 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1999-05-17 0 0.229 - 0.229 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1999-05-14 0 0.229 0.229 0.231 0.224 0.229 808,000 184,294 0.2281 0.081 0.081 0.082 0.079 0.081 2,281,805 0.0808 1.78%
1999-05-13 0 0.225 0.225 0.233 0.220 0.230 600,000 135,000 0.2250 0.080 0.080 0.083 0.078 0.081 1,694,410 0.0797 1.35%
1999-05-12 0 0.222 0.222 0.231 0.221 0.224 650,000 144,050 0.2216 0.079 0.079 0.082 0.078 0.079 1,835,611 0.0785 -0.89%
1999-05-11 0 0.224 0.224 0.237 0.223 0.234 870,000 197,520 0.2270 0.079 0.079 0.084 0.079 0.083 2,456,894 0.0804 -4.27%
1999-05-10 0 0.234 0.234 0.236 0.234 0.235 450,000 105,600 0.2347 0.083 0.083 0.084 0.083 0.083 1,270,807 0.0831 -1.68%
1999-05-07 0 0.238 0.236 0.242 0.238 0.270 2,590,000 651,960 0.2517 0.084 0.084 0.086 0.084 0.096 7,314,202 0.0891 -4.80%
1999-05-06 0 0.250 0.250 0.255 0.245 0.270 5,344,000 1,387,550 0.2596 0.089 0.089 0.090 0.087 0.096 15,091,542 0.0919 2.88%
1999-05-05 0 0.243 0.241 0.245 0.230 0.247 3,231,000 772,620 0.2391 0.086 0.085 0.087 0.081 0.087 9,124,396 0.0847 -1.62%
1999-05-04 0 0.247 0.247 0.249 0.234 0.270 10,981,430 2,788,889 0.2540 0.087 0.087 0.088 0.083 0.096 31,011,736 0.0899 6.93%
1999-05-03 0 0.231 0.230 0.240 0.224 0.238 1,718,000 391,490 0.2279 0.082 0.081 0.085 0.079 0.084 4,851,660 0.0807 2.67%
1999-04-30 0 0.225 0.225 0.230 0.225 0.239 5,774,000 1,337,330 0.2316 0.080 0.080 0.081 0.080 0.085 16,305,869 0.0820 1.81%
1999-04-29 0 0.221 0.221 0.225 0.205 0.237 8,122,000 1,824,172 0.2246 0.078 0.078 0.080 0.073 0.084 22,936,659 0.0795 6.76%
1999-04-28 0 0.207 0.205 0.207 0.176 0.210 3,788,000 763,478 0.2016 0.073 0.073 0.073 0.062 0.074 10,697,373 0.0714 17.61%
1999-04-27 0 0.176 0.173 0.180 0.176 0.188 206,000 37,456 0.1818 0.062 0.061 0.064 0.062 0.067 581,747 0.0644 -7.37%
1999-04-26 0 0.190 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-04-23 0 0.190 0.187 0.192 0.190 0.192 1,660,000 316,590 0.1907 0.067 0.066 0.068 0.067 0.068 4,687,867 0.0675 -0.52%
1999-04-22 0 0.191 0.188 0.191 0.183 0.197 1,470,000 282,310 0.1920 0.068 0.067 0.068 0.065 0.070 4,151,304 0.0680 6.11%
1999-04-21 0 0.180 0.176 0.183 0.180 0.181 600,000 108,200 0.1803 0.064 0.062 0.065 0.064 0.064 1,694,410 0.0639 -0.55%
1999-04-20 0 0.181 0.181 0.183 0.175 0.181 456,000 82,106 0.1801 0.064 0.064 0.065 0.062 0.064 1,287,751 0.0638 3.43%
1999-04-19 0 0.175 0.175 - 0.175 0.179 332,000 59,104 0.1780 0.062 0.062 - 0.062 0.063 937,573 0.0630 0.00%
1999-04-16 0 0.175 0.175 0.179 0.173 0.180 2,066,000 364,160 0.1763 0.062 0.062 0.063 0.061 0.064 5,834,417 0.0624 0.00%
1999-04-15 0 0.175 0.170 0.175 0.156 0.180 2,324,000 394,410 0.1697 0.062 0.060 0.062 0.055 0.064 6,563,014 0.0601 12.90%
1999-04-14 0 0.155 0.153 0.157 0.150 0.155 340,000 51,854 0.1525 0.055 0.054 0.056 0.053 0.055 960,166 0.0540 0.65%
1999-04-13 0 0.154 0.153 0.158 0.152 0.159 1,247,941 194,536 0.1559 0.055 0.054 0.056 0.054 0.056 3,524,206 0.0552 2.67%
1999-04-12 0 0.150 0.147 0.150 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
1999-04-09 0 0.150 0.150 0.154 0.150 0.150 220,000 33,000 0.1500 0.053 0.053 0.055 0.053 0.053 621,284 0.0531 0.00%
1999-04-08 0 0.150 0.150 0.154 0.150 0.150 112,000 16,800 0.1500 0.053 0.053 0.055 0.053 0.053 316,290 0.0531 0.00%
1999-04-07 0 0.150 0.146 0.154 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
1999-04-01 0 0.150 0.148 0.153 - - 0 0 - 0.053 0.052 0.054 - - 0 - 0.00%
1999-03-31 0 0.150 0.150 0.153 0.150 0.150 190,000 28,500 0.1500 0.053 0.053 0.054 0.053 0.053 536,563 0.0531 0.00%
1999-03-30 0 0.150 0.150 0.154 0.150 0.150 130,000 19,500 0.1500 0.053 0.053 0.055 0.053 0.053 367,122 0.0531 -3.85%
1999-03-29 0 0.156 0.156 0.157 - - 0 0 - 0.055 0.055 0.056 - - 0 - 2.63%
1999-03-26 0 0.152 0.155 0.156 0.151 0.158 540,000 83,770 0.1551 0.054 0.055 0.055 0.053 0.056 1,524,969 0.0549 -1.30%
1999-03-25 0 0.154 0.162 - 0.150 0.150 440,000 66,000 0.1500 0.055 0.057 - 0.053 0.053 1,242,567 0.0531 2.67%
1999-03-24 0 0.150 0.149 0.156 0.149 0.151 770,000 115,330 0.1498 0.053 0.053 0.055 0.053 0.053 2,174,492 0.0530 0.00%
1999-03-23 0 0.150 0.149 0.150 0.150 0.156 3,530,000 538,760 0.1526 0.053 0.053 0.053 0.053 0.055 9,968,777 0.0540 -2.60%
1999-03-22 0 0.154 0.149 0.150 0.150 0.157 1,400,000 213,200 0.1523 0.055 0.053 0.053 0.053 0.056 3,953,623 0.0539 4.05%
1999-03-19 0 0.148 0.146 0.150 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1999-03-18 0 0.148 0.148 0.150 0.147 0.150 485,197 72,366 0.1491 0.052 0.052 0.053 0.052 0.053 1,370,204 0.0528 -1.33%
1999-03-17 0 0.150 - 0.150 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1999-03-16 0 0.150 - 0.150 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1999-03-15 0 0.150 - 0.150 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1999-03-12 0 0.150 0.147 - 0.149 0.150 542,000 80,810 0.1491 0.053 0.052 - 0.053 0.053 1,530,617 0.0528 0.00%
1999-03-11 0 0.150 0.148 0.150 - - 7,000 1,050 0.1500 0.053 0.052 0.053 - - 19,768 0.0531 -1.32%
1999-03-10 0 0.152 0.150 - 0.150 0.154 330,000 50,008 0.1515 0.054 0.053 - 0.053 0.055 931,925 0.0537 1.33%
1999-03-09 0 0.150 0.150 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1999-03-08 0 0.150 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-03-05 0 0.150 0.150 - 0.144 0.150 79,969 11,708 0.1464 0.053 0.053 - 0.051 0.053 225,834 0.0518 4.17%
1999-03-04 0 0.144 0.144 - 0.142 0.146 210,000 30,620 0.1458 0.051 0.051 - 0.050 0.052 593,043 0.0516 -1.37%
1999-03-03 0 0.146 0.146 0.160 0.146 0.146 100,000 14,600 0.1460 0.052 0.052 0.057 0.052 0.052 282,402 0.0517 -6.41%
1999-03-02 0 0.156 0.156 0.160 0.156 0.156 10,000 1,560 0.1560 0.055 0.055 0.057 0.055 0.055 28,240 0.0552 -2.50%
1999-03-01 0 0.160 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-02-26 0 0.160 - 0.160 0.160 0.160 80,000 12,800 0.1600 0.057 - 0.057 0.057 0.057 225,921 0.0567 1.91%
1999-02-25 0 0.157 - 0.160 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-02-24 0 0.157 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-02-23 0 0.157 0.156 - 0.157 0.157 20,000 3,140 0.1570 0.056 0.055 - 0.056 0.056 56,480 0.0556 0.00%
1999-02-22 0 0.157 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-02-19 0 0.157 0.157 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-02-15 0 0.157 0.157 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-02-12 0 0.157 0.157 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-02-11 0 0.157 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-02-10 0 0.157 0.157 - 0.157 0.160 120,000 19,140 0.1595 0.056 0.056 - 0.056 0.057 338,882 0.0565 -1.87%
1999-02-09 0 0.160 - 0.160 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-08 0 0.160 - 0.160 - - 0 0 - 0.057 - 0.057 - - 0 - -0.62%
1999-02-05 0 0.161 - 0.165 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1999-02-04 0 0.161 0.161 0.165 0.161 0.161 100,000 16,100 0.1610 0.057 0.057 0.058 0.057 0.057 282,402 0.0570 0.00%
1999-02-03 0 0.161 0.157 - 0.157 0.161 30,000 4,750 0.1583 0.057 0.056 - 0.056 0.057 84,720 0.0561 0.00%
1999-02-02 0 0.161 0.157 0.161 - - 0 0 - 0.057 0.056 0.057 - - 0 - -2.42%
1999-02-01 0 0.165 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1999-01-29 0 0.165 0.160 - 0.162 0.165 250,000 40,800 0.1632 0.058 0.057 - 0.057 0.058 706,004 0.0578 1.23%
1999-01-28 0 0.163 0.159 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
1999-01-27 0 0.163 0.161 - 0.163 0.167 204,000 33,668 0.1650 0.058 0.057 - 0.058 0.059 576,099 0.0584 -1.21%
1999-01-26 0 0.165 0.159 0.165 0.159 0.165 106,030 17,435 0.1644 0.058 0.056 0.058 0.056 0.058 299,430 0.0582 5.10%
1999-01-25 0 0.157 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-01-22 0 0.157 0.153 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
1999-01-21 0 0.157 0.157 - 0.157 0.157 106,030 16,646 0.1570 0.056 0.056 - 0.056 0.056 299,430 0.0556 0.00%
1999-01-20 0 0.157 0.157 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-01-19 0 0.157 - - 0.157 0.158 400,000 62,900 0.1573 0.056 - - 0.056 0.056 1,129,606 0.0557 -1.87%
1999-01-18 0 0.160 0.160 - 0.160 0.160 10,000 1,600 0.1600 0.057 0.057 - 0.057 0.057 28,240 0.0567 0.00%
1999-01-15 0 0.160 0.158 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1999-01-14 0 0.160 0.157 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1999-01-13 0 0.160 0.160 - 0.160 0.160 388,000 62,080 0.1600 0.057 0.057 - 0.057 0.057 1,095,718 0.0567 -1.23%
1999-01-12 0 0.162 0.162 - 0.162 0.162 100,000 16,200 0.1620 0.057 0.057 - 0.057 0.057 282,402 0.0574 -1.22%
1999-01-11 0 0.164 0.162 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1999-01-08 0 0.164 0.164 - 0.164 0.164 168,000 27,552 0.1640 0.058 0.058 - 0.058 0.058 474,435 0.0581 2.50%
1999-01-07 0 0.160 0.160 - 0.160 0.160 200,000 32,000 0.1600 0.057 0.057 - 0.057 0.057 564,803 0.0567 -0.62%
1999-01-06 0 0.161 0.161 - 0.160 0.164 330,000 54,000 0.1636 0.057 0.057 - 0.057 0.058 931,925 0.0579 0.63%
1999-01-05 0 0.160 0.160 - 0.160 0.160 200,000 32,000 0.1600 0.057 0.057 - 0.057 0.057 564,803 0.0567 -2.44%
1999-01-04 0 0.164 0.160 - 0.164 0.164 10,000 1,640 0.1640 0.058 0.057 - 0.058 0.058 28,240 0.0581 0.00%
1998-12-31 0 0.164 0.164 - - - 0 0 - 0.058 0.058 - - - 0 - 2.50%
1998-12-30 0 0.160 0.158 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1998-12-29 0 0.160 0.160 - 0.160 0.160 236,000 37,760 0.1600 0.057 0.057 - 0.057 0.057 666,468 0.0567 -1.84%
1998-12-28 0 0.163 0.163 - 0.160 0.160 50,000 8,000 0.1600 0.058 0.058 - 0.057 0.057 141,201 0.0567 -9.44%
1998-12-24 0 0.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-12-23 0 0.180 0.180 - 0.180 0.180 32,000 5,760 0.1800 0.064 0.064 - 0.064 0.064 90,369 0.0637 0.00%
1998-12-22 0 0.180 0.177 0.180 0.185 0.185 90,000 16,650 0.1850 0.064 0.063 0.064 0.066 0.066 254,161 0.0655 -2.70%
1998-12-21 0 0.185 - 0.185 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-12-18 0 0.185 - 0.185 - - 1,646 313 0.1902 0.066 - 0.066 - - 4,648 0.0673 -1.60%
1998-12-17 0 0.188 - 0.188 - - 0 0 - 0.067 - 0.067 - - 0 - -2.08%
1998-12-16 0 0.192 0.188 - - - 0 0 - 0.068 0.067 - - - 0 - 0.00%
1998-12-15 0 0.192 0.188 - 0.192 0.193 230,000 44,260 0.1924 0.068 0.067 - 0.068 0.068 649,524 0.0681 -2.04%
1998-12-14 0 0.196 0.196 - 0.196 0.200 220,000 43,320 0.1969 0.069 0.069 - 0.069 0.071 621,284 0.0697 -6.67%
1998-12-11 0 0.210 0.210 - 0.210 0.210 40,000 8,400 0.2100 0.074 0.074 - 0.074 0.074 112,961 0.0744 -1.41%
1998-12-10 0 0.213 0.213 0.220 0.213 0.213 30,000 6,390 0.2130 0.075 0.075 0.078 0.075 0.075 84,720 0.0754 -1.39%
1998-12-09 0 0.216 0.213 0.222 - - 0 0 - 0.076 0.075 0.079 - - 0 - 0.00%
1998-12-08 0 0.216 0.216 0.223 0.216 0.216 300,000 64,800 0.2160 0.076 0.076 0.079 0.076 0.076 847,205 0.0765 -1.82%
1998-12-07 0 0.220 0.216 0.223 0.216 0.225 1,382,000 303,702 0.2198 0.078 0.076 0.079 0.076 0.080 3,902,790 0.0778 0.00%
1998-12-04 0 0.220 0.216 0.220 0.220 0.220 100,000 22,000 0.2200 0.078 0.076 0.078 0.078 0.078 282,402 0.0779 -2.22%
1998-12-03 0 0.225 - 0.225 0.228 0.228 100,000 22,800 0.2280 0.080 - 0.080 0.081 0.081 282,402 0.0807 -0.44%
1998-12-02 0 0.226 - 0.226 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-12-01 0 0.226 - 0.226 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-11-30 0 0.226 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-11-27 0 0.226 - - 0.226 0.228 150,000 34,000 0.2267 0.080 - - 0.080 0.081 423,602 0.0803 -2.59%
1998-11-26 0 0.232 0.226 0.232 0.232 0.232 220,000 51,040 0.2320 0.082 0.080 0.082 0.082 0.082 621,284 0.0822 0.00%
1998-11-25 0 0.232 - 0.235 0.232 0.240 600,000 141,100 0.2352 0.082 - 0.083 0.082 0.085 1,694,410 0.0833 -4.92%
1998-11-24 0 0.244 0.240 0.247 0.242 0.244 160,000 38,840 0.2428 0.086 0.085 0.087 0.086 0.086 451,843 0.0860 0.00%
1998-11-23 0 0.244 0.240 0.244 0.244 0.246 752,000 184,582 0.2455 0.086 0.085 0.086 0.086 0.087 2,123,660 0.0869 -0.81%
1998-11-20 0 0.246 0.239 0.246 0.229 0.246 2,372,000 562,894 0.2373 0.087 0.085 0.087 0.081 0.087 6,698,566 0.0840 7.89%
1998-11-19 0 0.228 0.228 - 0.228 0.229 270,000 61,650 0.2283 0.081 0.081 - 0.081 0.081 762,484 0.0809 -0.87%
1998-11-18 0 0.230 0.230 0.231 0.225 0.231 574,000 130,320 0.2270 0.081 0.081 0.082 0.080 0.082 1,620,985 0.0804 -0.43%
1998-11-17 0 0.231 0.231 0.234 0.226 0.231 362,000 82,542 0.2280 0.082 0.082 0.083 0.080 0.082 1,022,294 0.0807 0.43%
1998-11-16 0 0.230 - 0.232 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
1998-11-13 0 0.230 - 0.230 0.224 0.230 410,000 92,744 0.2262 0.081 - 0.081 0.079 0.081 1,157,847 0.0801 0.00%
1998-11-12 0 0.230 - 0.230 0.226 0.230 410,000 93,000 0.2268 0.081 - 0.081 0.080 0.081 1,157,847 0.0803 0.00%
1998-11-11 0 0.230 0.223 - 0.230 0.230 155,575 35,227 0.2264 0.081 0.079 - 0.081 0.081 439,346 0.0802 1.77%
1998-11-10 0 0.226 0.220 0.226 0.224 0.226 804,000 180,724 0.2248 0.080 0.078 0.080 0.079 0.080 2,270,509 0.0796 -0.88%
1998-11-09 0 0.228 - 0.228 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-11-06 0 0.228 0.226 0.230 0.226 0.230 1,390,000 317,780 0.2286 0.081 0.080 0.081 0.080 0.081 3,925,382 0.0810 -0.87%
1998-11-05 0 0.230 - 0.232 0.230 0.240 1,590,000 376,900 0.2370 0.081 - 0.082 0.081 0.085 4,490,186 0.0839 -4.17%
1998-11-04 0 0.240 0.236 0.244 0.230 0.244 1,896,000 451,590 0.2382 0.085 0.084 0.086 0.081 0.086 5,354,335 0.0843 2.56%
1998-11-03 0 0.234 0.230 0.238 0.222 0.237 1,302,000 293,256 0.2252 0.083 0.081 0.084 0.079 0.084 3,676,869 0.0798 6.85%
1998-11-02 0 0.219 0.217 0.223 0.211 0.219 554,000 119,270 0.2153 0.078 0.077 0.079 0.075 0.078 1,564,505 0.0762 5.80%
1998-10-30 0 0.207 0.207 0.212 0.207 0.208 150,000 31,100 0.2073 0.073 0.073 0.075 0.073 0.074 423,602 0.0734 -0.48%
1998-10-29 0 0.208 - 0.212 - - 0 0 - 0.074 - 0.075 - - 0 - 0.00%
1998-10-27 0 0.208 0.205 - 0.202 0.208 300,000 61,030 0.2034 0.074 0.073 - 0.072 0.074 847,205 0.0720 0.00%
1998-10-26 0 0.208 0.204 0.208 0.208 0.208 100,000 20,800 0.2080 0.074 0.072 0.074 0.074 0.074 282,402 0.0737 -1.89%
1998-10-23 0 0.212 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-10-22 0 0.212 - 0.215 0.212 0.220 960,000 205,520 0.2141 0.075 - 0.076 0.075 0.078 2,711,056 0.0758 -3.64%
1998-10-21 0 0.220 0.215 0.226 0.203 0.234 3,490,000 776,290 0.2224 0.078 0.076 0.080 0.072 0.083 9,855,816 0.0788 9.45%
1998-10-20 0 0.201 0.201 - 0.198 0.203 250,000 50,050 0.2002 0.071 0.071 - 0.070 0.072 706,004 0.0709 1.52%
1998-10-19 0 0.198 0.195 - - - 0 0 - 0.070 0.069 - - - 0 - 0.00%
1998-10-16 0 0.198 0.193 - 0.186 0.200 2,260,000 443,586 0.1963 0.070 0.068 - 0.066 0.071 6,382,277 0.0695 4.76%
1998-10-15 0 0.189 0.183 0.189 0.189 0.189 101,000 19,060 0.1887 0.067 0.065 0.067 0.067 0.067 285,226 0.0668 2.16%
1998-10-14 0 0.185 0.184 0.185 0.185 0.186 510,000 94,550 0.1854 0.066 0.065 0.066 0.066 0.066 1,440,248 0.0656 2.78%
1998-10-13 0 0.180 0.180 0.189 0.180 0.182 668,000 121,240 0.1815 0.064 0.064 0.067 0.064 0.064 1,886,443 0.0643 -5.26%
1998-10-12 0 0.190 0.185 0.190 0.182 0.190 492,000 91,070 0.1851 0.067 0.066 0.067 0.064 0.067 1,389,416 0.0655 3.26%
1998-10-09 0 0.184 0.183 0.186 0.180 0.184 850,000 154,950 0.1823 0.065 0.065 0.066 0.064 0.065 2,400,414 0.0646 2.22%
1998-10-08 0 0.180 - 0.183 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1998-10-07 0 0.180 - 0.183 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1998-10-05 0 0.180 - 0.184 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1998-09-30 0 0.180 - 0.180 0.180 0.180 100,000 18,000 0.1800 0.064 - 0.064 0.064 0.064 282,402 0.0637 -2.70%
1998-09-29 0 0.185 0.180 0.189 - - 0 0 - 0.066 0.064 0.067 - - 0 - 0.00%
1998-09-28 0 0.185 - 0.191 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1998-09-25 0 0.185 - 0.191 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1998-09-24 0 0.185 - 0.191 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1998-09-23 0 0.185 - 0.193 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1998-09-22 0 0.185 0.173 0.185 0.183 0.186 94,000 17,316 0.1842 0.066 0.061 0.066 0.065 0.066 265,458 0.0652 3.35%
1998-09-21 0 0.179 0.172 0.179 0.172 0.182 146,000 25,440 0.1742 0.063 0.061 0.063 0.061 0.064 412,306 0.0617 2.29%
1998-09-18 0 0.175 0.180 0.186 - - 0 0 - 0.062 0.064 0.066 - - 0 - -0.00%
1998-09-17 0 0.185 0.185 0.190 0.185 0.192 1,686,000 321,142 0.1905 0.062 0.062 0.064 0.062 0.064 5,033,365 0.0638 -2.63%
1998-09-16 0 0.190 0.185 0.194 0.186 0.190 41,305,500 7,683,615 0.1860 0.064 0.062 0.065 0.062 0.064 123,312,966 0.0623 3.83%
1998-09-15 0 0.183 0.181 0.185 0.181 0.183 150,000 27,250 0.1817 0.061 0.061 0.062 0.061 0.061 447,808 0.0609 1.67%
1998-09-14 0 0.180 0.180 - 0.180 0.180 250,000 45,000 0.1800 0.060 0.060 - 0.060 0.060 746,347 0.0603 0.00%
1998-09-11 0 0.180 0.180 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1998-09-10 0 0.180 0.180 0.186 0.180 0.186 330,000 59,700 0.1809 0.060 0.060 0.062 0.060 0.062 985,178 0.0606 -1.10%
1998-09-09 0 0.182 0.182 0.187 0.182 0.186 923,500 171,233 0.1854 0.061 0.061 0.063 0.061 0.062 2,757,006 0.0621 1.11%
1998-09-08 0 0.180 0.180 0.186 0.180 0.183 696,000 126,320 0.1815 0.060 0.060 0.062 0.060 0.061 2,077,830 0.0608 -1.64%
1998-09-07 0 0.183 0.182 0.183 0.175 0.183 1,562,000 280,298 0.1794 0.061 0.061 0.061 0.059 0.061 4,663,177 0.0601 6.40%
1998-09-04 0 0.172 0.172 - 0.170 0.176 1,443,500 249,571 0.1729 0.058 0.058 - 0.057 0.059 4,309,408 0.0579 1.18%
1998-09-03 0 0.170 0.169 0.172 0.170 0.172 720,000 122,600 0.1703 0.057 0.057 0.058 0.057 0.058 2,149,480 0.0570 -2.30%
1998-09-02 0 0.174 - 0.174 0.174 0.174 100,000 17,400 0.1740 0.058 - 0.058 0.058 0.058 298,539 0.0583 0.00%
1998-09-01 0 0.174 0.168 0.174 0.170 0.175 1,290,000 224,530 0.1741 0.058 0.056 0.058 0.057 0.059 3,851,151 0.0583 0.58%
1998-08-31 0 0.173 - 0.173 0.174 0.175 806,000 140,850 0.1748 0.058 - 0.058 0.058 0.059 2,406,223 0.0585 -0.57%
1998-08-28 0 0.174 - 0.174 0.170 0.177 500,000 87,350 0.1747 0.058 - 0.058 0.057 0.059 1,492,694 0.0585 -1.69%
1998-08-27 0 0.177 0.176 0.177 0.176 0.177 1,298,000 228,848 0.1763 0.059 0.059 0.059 0.059 0.059 3,875,034 0.0591 0.57%
1998-08-26 0 0.176 0.176 - 0.175 0.175 340,000 59,500 0.1750 0.059 0.059 - 0.059 0.059 1,015,032 0.0586 0.57%
1998-08-25 0 0.175 0.174 0.179 0.173 0.175 250,000 43,350 0.1734 0.059 0.058 0.060 0.058 0.059 746,347 0.0581 1.16%
1998-08-24 0 0.173 0.173 0.176 0.170 0.173 444,000 75,824 0.1708 0.058 0.058 0.059 0.057 0.058 1,325,513 0.0572 1.76%
1998-08-21 0 0.170 0.170 - 0.162 0.168 582,000 95,116 0.1634 0.057 0.057 - 0.054 0.056 1,737,496 0.0547 3.03%
1998-08-20 0 0.165 0.165 - 0.162 0.166 160,000 25,928 0.1621 0.055 0.055 - 0.054 0.056 477,662 0.0543 -11.29%
1998-08-19 0 0.186 0.180 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1998-08-18 0 0.186 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-08-14 0 0.186 0.186 0.193 0.186 0.188 994,000 185,784 0.1869 0.062 0.062 0.065 0.062 0.063 2,967,476 0.0626 0.00%
1998-08-13 0 0.186 - 0.188 0.186 0.186 200,000 37,200 0.1860 0.062 - 0.063 0.062 0.062 597,078 0.0623 0.00%
1998-08-12 0 0.186 - 0.190 0.186 0.190 260,000 48,800 0.1877 0.062 - 0.064 0.062 0.064 776,201 0.0629 -2.11%
1998-08-11 0 0.190 0.188 0.190 0.192 0.198 906,000 176,676 0.1950 0.064 0.063 0.064 0.064 0.066 2,704,762 0.0653 -5.00%
1998-08-10 0 0.200 0.199 0.200 0.200 0.204 400,000 80,800 0.2020 0.067 0.067 0.067 0.067 0.068 1,194,155 0.0677 -1.96%
1998-08-07 0 0.204 - 0.210 0.204 0.212 200,000 41,800 0.2090 0.068 - 0.070 0.068 0.071 597,078 0.0700 -5.56%
1998-08-06 0 0.216 - 0.216 0.216 0.216 100,000 21,600 0.2160 0.072 - 0.072 0.072 0.072 298,539 0.0724 -1.82%
1998-08-05 0 0.220 0.216 0.225 0.220 0.220 110,000 24,200 0.2200 0.074 0.072 0.075 0.074 0.074 328,393 0.0737 -2.22%
1998-08-04 0 0.225 - - 0.225 0.225 50,000 11,250 0.2250 0.075 - - 0.075 0.075 149,269 0.0754 -1.32%
1998-08-03 0 0.228 0.225 0.240 0.228 0.236 90,000 20,880 0.2320 0.076 0.075 0.080 0.076 0.079 268,685 0.0777 -5.00%
1998-07-31 0 0.240 0.236 0.240 - - 0 0 - 0.080 0.079 0.080 - - 0 - 0.00%
1998-07-30 0 0.240 0.236 - - - 0 0 - 0.080 0.079 - - - 0 - 0.00%
1998-07-29 0 0.240 - 0.240 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-07-28 0 0.240 - 0.245 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1998-07-27 0 0.240 - 0.245 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1998-07-24 0 0.240 - 0.244 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1998-07-23 0 0.240 - 0.240 - - 0 0 - 0.080 - 0.080 - - 0 - -2.04%
1998-07-22 0 0.245 0.245 0.248 0.245 0.245 396,000 97,020 0.2450 0.082 0.082 0.083 0.082 0.082 1,182,214 0.0821 -1.21%
1998-07-21 0 0.248 - 0.248 - - 0 0 - 0.083 - 0.083 - - 0 - -0.80%
1998-07-20 0 0.250 - 0.250 0.242 0.250 210,000 52,064 0.2479 0.084 - 0.084 0.081 0.084 626,932 0.0830 0.00%
1998-07-17 0 0.250 0.240 0.250 0.240 0.250 150,000 36,660 0.2444 0.084 0.080 0.084 0.080 0.084 447,808 0.0819 4.17%
1998-07-16 0 0.240 0.236 - 0.240 0.240 50,000 12,000 0.2400 0.080 0.079 - 0.080 0.080 149,269 0.0804 -0.83%
1998-07-15 0 0.242 0.242 0.249 0.242 0.242 40,000 9,680 0.2420 0.081 0.081 0.083 0.081 0.081 119,416 0.0811 -1.22%
1998-07-14 0 0.245 0.238 0.250 0.245 0.245 50,000 12,250 0.2450 0.082 0.080 0.084 0.082 0.082 149,269 0.0821 -0.81%
1998-07-13 0 0.247 - 0.250 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1998-07-10 0 0.247 - - 0.247 0.247 30,000 7,410 0.2470 0.083 - - 0.083 0.083 89,562 0.0827 1.65%
1998-07-09 0 0.243 0.238 0.243 0.239 0.243 60,000 14,380 0.2397 0.081 0.080 0.081 0.080 0.081 179,123 0.0803 3.40%
1998-07-08 0 0.235 0.233 0.235 0.232 0.237 100,000 23,450 0.2345 0.079 0.078 0.079 0.078 0.079 298,539 0.0785 0.00%
1998-07-07 0 0.235 0.231 0.240 0.235 0.240 130,000 30,700 0.2362 0.079 0.077 0.080 0.079 0.080 388,101 0.0791 -2.08%
1998-07-06 0 0.240 - 0.240 0.238 0.240 51,000 12,140 0.2380 0.080 - 0.080 0.080 0.080 152,255 0.0797 -2.44%
1998-07-03 0 0.246 0.234 0.246 0.238 0.246 384,000 91,424 0.2381 0.082 0.078 0.082 0.080 0.082 1,146,389 0.0797 0.00%
1998-07-02 0 0.246 0.235 0.248 0.233 0.246 575,000 137,902 0.2398 0.082 0.079 0.083 0.078 0.082 1,716,598 0.0803 0.41%
1998-06-30 0 0.245 0.245 0.250 0.245 0.245 130,000 31,850 0.2450 0.082 0.082 0.084 0.082 0.082 388,101 0.0821 -1.21%
1998-06-29 0 0.248 0.240 0.248 0.248 0.248 200,000 49,600 0.2480 0.083 0.080 0.083 0.083 0.083 597,078 0.0831 -0.40%
1998-06-26 0 0.249 - 0.249 - - 0 0 - 0.083 - 0.083 - - 0 - -0.40%
1998-06-25 0 0.250 0.242 0.250 0.240 0.250 490,000 121,050 0.2470 0.084 0.081 0.084 0.080 0.084 1,462,840 0.0827 3.31%
1998-06-24 0 0.242 0.238 - 0.242 0.242 60,000 14,520 0.2420 0.081 0.080 - 0.081 0.081 179,123 0.0811 -1.22%
1998-06-23 0 0.245 - 0.245 0.242 0.246 200,000 48,920 0.2446 0.082 - 0.082 0.081 0.082 597,078 0.0819 -2.00%
1998-06-22 0 0.250 - 0.270 - - 0 0 - 0.084 - 0.090 - - 0 - 0.00%
1998-06-19 0 0.250 0.250 0.255 0.240 0.250 776,000 190,400 0.2454 0.084 0.084 0.085 0.080 0.084 2,316,662 0.0822 0.81%
1998-06-18 0 0.248 0.248 0.260 0.243 0.248 480,000 117,930 0.2457 0.083 0.083 0.087 0.081 0.083 1,432,986 0.0823 3.33%
1998-06-17 0 0.240 0.240 0.244 0.236 0.240 290,050 69,209 0.2386 0.080 0.080 0.082 0.079 0.080 865,912 0.0799 1.69%
1998-06-16 0 0.236 0.236 0.240 0.236 0.240 130,000 31,080 0.2391 0.079 0.079 0.080 0.079 0.080 388,101 0.0801 -1.67%
1998-06-15 0 0.240 0.230 0.240 0.240 0.240 70,000 16,800 0.2400 0.080 0.077 0.080 0.080 0.080 208,977 0.0804 0.00%
1998-06-12 0 0.240 0.240 - 0.240 0.240 390,000 93,600 0.2400 0.080 0.080 - 0.080 0.080 1,164,302 0.0804 0.00%
1998-06-11 0 0.240 0.235 0.240 0.240 0.240 378,168 90,757 0.2400 0.080 0.079 0.080 0.080 0.080 1,128,978 0.0804 -4.00%
1998-06-10 0 0.250 0.249 0.250 0.249 0.260 530,000 134,458 0.2537 0.084 0.083 0.084 0.083 0.087 1,582,256 0.0850 -12.28%
1998-06-09 0 0.285 0.255 0.300 0.248 0.285 180,000 46,772 0.2598 0.095 0.085 0.100 0.083 0.095 537,370 0.0870 3.64%
1998-06-08 0 0.275 0.255 0.275 0.255 0.275 130,000 34,900 0.2685 0.092 0.085 0.092 0.085 0.092 388,101 0.0899 0.00%
1998-06-05 0 0.275 0.260 0.275 0.270 0.275 410,000 111,800 0.2727 0.092 0.087 0.092 0.090 0.092 1,224,009 0.0913 7.84%
1998-06-04 0 0.255 0.250 0.270 0.255 0.270 136,030 36,278 0.2667 0.085 0.084 0.090 0.085 0.090 406,102 0.0893 -7.27%
1998-06-03 0 0.275 0.255 0.275 0.265 0.275 150,000 40,750 0.2717 0.092 0.085 0.092 0.089 0.092 447,808 0.0910 10.00%
1998-06-02 0 0.250 0.250 0.275 0.250 0.280 240,000 61,800 0.2575 0.084 0.084 0.092 0.084 0.094 716,493 0.0863 -3.85%
1998-06-01 0 0.260 0.260 0.280 0.260 0.260 350,000 91,000 0.2600 0.087 0.087 0.094 0.087 0.087 1,044,886 0.0871 -7.14%
1998-05-29 0 0.280 0.265 0.280 0.280 0.280 286,030 80,086 0.2800 0.094 0.089 0.094 0.094 0.094 853,911 0.0938 0.00%
1998-05-28 0 0.280 0.260 0.285 0.260 0.280 210,000 56,550 0.2693 0.094 0.087 0.095 0.087 0.094 626,932 0.0902 1.82%
1998-05-27 0 0.275 0.270 0.280 0.270 0.275 680,000 184,750 0.2717 0.092 0.090 0.094 0.090 0.092 2,030,064 0.0910 -1.79%
1998-05-26 0 0.280 0.275 0.285 0.280 0.285 1,402,000 394,370 0.2813 0.094 0.092 0.095 0.094 0.095 4,185,515 0.0942 0.00%
1998-05-25 0 0.280 0.280 0.300 0.280 0.285 146,000 41,110 0.2816 0.094 0.094 0.100 0.094 0.095 435,867 0.0943 -3.45%
1998-05-22 0 0.290 0.290 0.300 - - 0 0 - 0.097 0.097 0.100 - - 0 - 0.00%
1998-05-21 0 0.290 0.290 0.300 - - 0 0 - 0.097 0.097 0.100 - - 0 - 0.00%
1998-05-20 0 0.290 0.285 0.300 0.290 0.305 1,018,000 303,420 0.2981 0.097 0.095 0.100 0.097 0.102 3,039,126 0.0998 -3.33%
1998-05-19 0 0.300 0.285 0.300 0.290 0.310 1,450,000 432,040 0.2980 0.100 0.095 0.100 0.097 0.104 4,328,813 0.0998 3.45%
1998-05-18 0 0.290 0.290 0.300 0.290 0.295 320,000 93,200 0.2913 0.097 0.097 0.100 0.097 0.099 955,324 0.0976 0.00%
1998-05-15 0 0.290 0.290 0.295 0.290 0.300 360,000 105,400 0.2928 0.097 0.097 0.099 0.097 0.100 1,074,740 0.0981 0.00%
1998-05-14 0 0.290 0.290 0.295 0.290 0.290 488,000 140,600 0.2881 0.097 0.097 0.099 0.097 0.097 1,456,870 0.0965 0.00%
1998-05-13 0 0.290 0.280 0.290 - - 0 0 - 0.097 0.094 0.097 - - 0 - 0.00%
1998-05-12 0 0.290 0.285 0.300 0.290 0.290 30,000 8,700 0.2900 0.097 0.095 0.100 0.097 0.097 89,562 0.0971 0.00%
1998-05-11 0 0.290 0.280 0.300 0.290 0.300 850,000 254,000 0.2988 0.097 0.094 0.100 0.097 0.100 2,537,580 0.1001 -3.33%
1998-05-08 0 0.300 0.300 0.305 0.290 0.300 360,000 107,600 0.2989 0.100 0.100 0.102 0.097 0.100 1,074,740 0.1001 3.45%
1998-05-07 0 0.290 0.290 0.300 0.290 0.300 138,000 40,820 0.2958 0.097 0.097 0.100 0.097 0.100 411,984 0.0991 -4.92%
1998-05-06 0 0.305 0.300 0.305 0.290 0.305 1,674,000 495,250 0.2958 0.102 0.100 0.102 0.097 0.102 4,997,540 0.0991 3.39%
1998-05-05 0 0.295 0.295 0.300 0.295 0.310 1,100,000 334,000 0.3036 0.099 0.099 0.100 0.099 0.104 3,283,927 0.1017 -4.84%
1998-05-04 0 0.310 0.310 0.325 0.300 0.310 762,000 233,220 0.3061 0.104 0.104 0.109 0.100 0.104 2,274,866 0.1025 -1.59%
1998-05-01 0 0.315 0.315 0.320 0.315 0.315 100,000 31,500 0.3150 0.106 0.106 0.107 0.106 0.106 298,539 0.1055 1.61%
1998-04-30 0 0.310 0.305 0.325 0.310 0.310 150,000 46,500 0.3100 0.104 0.102 0.109 0.104 0.104 447,808 0.1038 -4.62%
1998-04-29 0 0.325 0.310 0.340 - - 0 0 - 0.109 0.104 0.114 - - 0 - 0.00%
1998-04-28 0 0.325 0.315 0.325 0.310 0.325 992,000 312,000 0.3145 0.109 0.106 0.109 0.104 0.109 2,961,505 0.1054 -1.52%
1998-04-27 0 0.330 0.330 0.335 0.330 0.335 280,000 93,200 0.3329 0.111 0.111 0.112 0.111 0.112 835,909 0.1115 -2.94%
1998-04-24 0 0.340 0.335 0.345 - - 0 0 - 0.114 0.112 0.116 - - 0 - 0.00%
1998-04-23 0 0.340 0.340 0.345 0.335 0.340 650,000 218,700 0.3365 0.114 0.114 0.116 0.112 0.114 1,940,503 0.1127 0.00%
1998-04-22 0 0.340 0.335 0.340 0.340 0.350 885,000 302,340 0.3416 0.114 0.112 0.114 0.114 0.117 2,642,069 0.1144 0.00%
1998-04-21 0 0.340 0.340 0.350 0.340 0.345 1,036,000 357,040 0.3446 0.114 0.114 0.117 0.114 0.116 3,092,863 0.1154 -1.45%
1998-04-20 0 0.345 0.345 0.350 0.335 0.350 662,000 230,460 0.3481 0.116 0.116 0.117 0.112 0.117 1,976,327 0.1166 0.00%
1998-04-17 0 0.345 0.340 0.345 0.340 0.345 378,000 130,400 0.3450 0.116 0.114 0.116 0.114 0.116 1,128,477 0.1156 0.00%
1998-04-16 0 0.345 0.345 0.350 0.345 0.345 22,000 7,590 0.3450 0.116 0.116 0.117 0.116 0.116 65,679 0.1156 -1.43%
1998-04-15 0 0.350 0.345 0.350 0.345 0.350 793,832 274,568 0.3459 0.117 0.116 0.117 0.116 0.117 2,369,897 0.1159 -2.78%
1998-04-14 0 0.360 0.350 0.360 0.340 0.360 300,000 106,000 0.3533 0.121 0.117 0.121 0.114 0.121 895,617 0.1184 1.41%
1998-04-09 0 0.355 0.355 0.360 0.355 0.360 308,000 109,880 0.3568 0.119 0.119 0.121 0.119 0.121 919,500 0.1195 0.00%
1998-04-08 0 0.355 0.355 0.360 0.350 0.355 143,125 50,771 0.3547 0.119 0.119 0.121 0.117 0.119 427,284 0.1188 1.43%
1998-04-07 0 0.350 0.350 0.360 0.350 0.350 75,000 26,220 0.3496 0.117 0.117 0.121 0.117 0.117 223,904 0.1171 -2.78%
1998-04-03 0 0.360 0.350 0.360 0.350 0.360 460,000 162,900 0.3541 0.121 0.117 0.121 0.117 0.121 1,373,279 0.1186 1.41%
1998-04-02 0 0.355 0.350 0.360 0.350 0.360 1,014,000 361,770 0.3568 0.119 0.117 0.121 0.117 0.121 3,027,184 0.1195 -4.05%
1998-04-01 0 0.370 0.365 0.370 0.355 0.370 570,000 210,150 0.3687 0.124 0.122 0.124 0.119 0.124 1,701,671 0.1235 0.00%
1998-03-31 0 0.370 0.370 0.380 0.365 0.375 517,415 191,171 0.3695 0.124 0.124 0.127 0.122 0.126 1,544,685 0.1238 1.37%
1998-03-30 0 0.365 0.365 0.380 0.365 0.370 550,000 202,750 0.3686 0.122 0.122 0.127 0.122 0.124 1,641,964 0.1235 -3.95%
1998-03-27 0 0.380 0.365 0.380 0.365 0.380 696,000 260,870 0.3748 0.127 0.122 0.127 0.122 0.127 2,077,830 0.1255 1.33%
1998-03-26 0 0.375 0.370 0.375 0.370 0.380 1,184,000 444,280 0.3752 0.126 0.124 0.126 0.124 0.127 3,534,700 0.1257 -1.32%
1998-03-25 0 0.380 0.375 0.385 0.370 0.385 1,290,000 490,000 0.3798 0.127 0.126 0.129 0.124 0.129 3,851,151 0.1272 2.70%
1998-03-24 0 0.370 0.370 0.375 0.370 0.375 160,000 59,450 0.3716 0.124 0.124 0.126 0.124 0.126 477,662 0.1245 1.37%
1998-03-23 0 0.365 0.360 0.380 0.360 0.365 380,000 138,600 0.3647 0.122 0.121 0.127 0.121 0.122 1,134,448 0.1222 -2.67%
1998-03-20 0 0.375 0.370 0.375 0.370 0.375 495,050 183,896 0.3715 0.126 0.124 0.126 0.124 0.126 1,477,917 0.1244 1.35%
1998-03-19 0 0.370 0.370 0.375 0.355 0.375 1,051,000 382,780 0.3642 0.124 0.124 0.126 0.119 0.126 3,137,643 0.1220 1.37%
1998-03-18 0 0.365 0.365 0.370 0.360 0.360 40,000 14,400 0.3600 0.122 0.122 0.124 0.121 0.121 119,416 0.1206 -1.35%
1998-03-17 0 0.370 0.370 0.375 0.360 0.370 751,875 275,238 0.3661 0.124 0.124 0.126 0.121 0.124 2,244,639 0.1226 2.78%
1998-03-16 0 0.360 0.360 0.370 0.350 0.360 50,000 17,900 0.3580 0.121 0.121 0.124 0.117 0.121 149,269 0.1199 -2.70%
1998-03-13 0 0.370 0.365 0.370 0.360 0.380 650,000 238,750 0.3673 0.124 0.122 0.124 0.121 0.127 1,940,503 0.1230 0.00%
1998-03-12 0 0.370 0.370 0.380 0.370 0.380 320,000 121,100 0.3784 0.124 0.124 0.127 0.124 0.127 955,324 0.1268 0.00%
1998-03-11 0 0.370 0.370 0.385 0.370 0.375 340,000 126,900 0.3732 0.124 0.124 0.129 0.124 0.126 1,015,032 0.1250 -3.90%
1998-03-10 0 0.385 0.375 0.385 0.375 0.385 345,000 130,750 0.3790 0.129 0.126 0.129 0.126 0.129 1,029,959 0.1269 0.00%
1998-03-09 0 0.385 0.370 0.385 0.375 0.385 90,000 34,050 0.3783 0.129 0.124 0.129 0.126 0.129 268,685 0.1267 2.67%
1998-03-06 0 0.375 0.370 0.380 0.375 0.380 856,000 321,230 0.3753 0.126 0.124 0.127 0.126 0.127 2,555,493 0.1257 0.00%
1998-03-05 0 0.375 0.375 0.390 0.375 0.390 1,450,000 553,500 0.3817 0.126 0.126 0.131 0.126 0.131 4,328,813 0.1279 -3.85%
1998-03-04 0 0.390 0.390 0.395 0.385 0.395 1,796,000 699,940 0.3897 0.131 0.131 0.132 0.129 0.132 5,361,758 0.1305 0.00%
1998-03-03 0 0.390 0.390 0.395 0.385 0.395 2,476,000 963,290 0.3891 0.131 0.131 0.132 0.129 0.132 7,391,822 0.1303 1.30%
1998-03-02 0 0.385 0.385 0.400 0.385 0.410 2,891,000 1,151,910 0.3984 0.129 0.129 0.134 0.129 0.137 8,630,758 0.1335 -2.53%
1998-02-27 0 0.395 0.395 0.400 0.395 0.405 3,552,000 1,417,550 0.3991 0.132 0.132 0.134 0.132 0.136 10,604,100 0.1337 0.00%
1998-02-26 0 0.395 0.390 0.400 0.385 0.400 2,070,000 811,340 0.3920 0.132 0.131 0.134 0.129 0.134 6,179,754 0.1313 2.60%
1998-02-25 0 0.385 0.385 0.390 0.375 0.390 2,072,630 796,634 0.3844 0.129 0.129 0.131 0.126 0.131 6,187,606 0.1287 1.32%
1998-02-24 0 0.380 0.380 0.385 0.380 0.385 1,016,000 388,130 0.3820 0.127 0.127 0.129 0.127 0.129 3,033,155 0.1280 -1.30%
1998-02-23 0 0.385 0.375 0.385 0.375 0.385 1,440,000 548,580 0.3810 0.129 0.126 0.129 0.126 0.129 4,298,959 0.1276 2.67%
1998-02-20 0 0.375 0.365 0.375 0.365 0.375 914,000 337,960 0.3698 0.126 0.122 0.126 0.122 0.126 2,728,645 0.1239 0.00%
1998-02-19 0 0.375 0.375 0.380 0.370 0.390 1,084,000 409,100 0.3774 0.126 0.126 0.127 0.124 0.131 3,236,161 0.1264 -1.32%
1998-02-18 0 0.380 0.375 0.385 0.375 0.380 450,000 170,600 0.3791 0.127 0.126 0.129 0.126 0.127 1,343,425 0.1270 2.70%
1998-02-17 0 0.370 0.370 0.380 0.350 0.380 1,300,000 482,450 0.3711 0.124 0.124 0.127 0.117 0.127 3,881,005 0.1243 2.78%
1998-02-16 0 0.360 0.360 0.370 0.345 0.350 1,050,000 366,250 0.3488 0.121 0.121 0.124 0.116 0.117 3,134,658 0.1168 0.00%
1998-02-13 0 0.360 0.360 0.375 0.360 0.370 877,000 318,240 0.3629 0.121 0.121 0.126 0.121 0.124 2,618,186 0.1215 -4.00%
1998-02-12 0 0.375 0.375 0.390 0.375 0.390 1,430,000 552,900 0.3866 0.126 0.126 0.131 0.126 0.131 4,269,106 0.1295 -1.32%
1998-02-11 0 0.380 0.380 0.400 0.380 0.410 3,836,000 1,537,620 0.4008 0.127 0.127 0.134 0.127 0.137 11,451,950 0.1343 0.00%
1998-02-10 0 0.380 0.370 0.400 0.360 0.380 2,284,000 837,450 0.3667 0.127 0.124 0.134 0.121 0.127 6,818,627 0.1228 2.70%
1998-02-09 0 0.370 0.370 0.375 0.370 0.380 3,040,000 1,132,500 0.3725 0.124 0.124 0.126 0.124 0.127 9,075,581 0.1248 0.00%
1998-02-06 0 0.370 0.365 0.370 0.350 0.375 4,962,750 1,805,403 0.3638 0.124 0.122 0.124 0.117 0.126 14,815,737 0.1219 5.71%
1998-02-05 0 0.350 0.340 0.350 0.340 0.350 2,990,000 1,022,900 0.3421 0.117 0.114 0.117 0.114 0.117 8,926,312 0.1146 -1.41%
1998-02-04 0 0.355 0.340 0.355 0.320 0.360 3,690,000 1,282,350 0.3475 0.119 0.114 0.119 0.107 0.121 11,016,084 0.1164 7.58%
1998-02-03 0 0.330 0.330 0.340 0.320 0.340 1,056,000 349,520 0.3310 0.111 0.111 0.114 0.107 0.114 3,152,570 0.1109 8.20%
1998-02-02 0 0.305 0.300 0.310 0.265 0.320 1,826,000 543,450 0.2976 0.102 0.100 0.104 0.089 0.107 5,451,319 0.0997 17.31%
1998-01-27 0 0.260 0.255 - - - 741 148 0.1997 0.087 0.085 - - - 2,212 0.0669 0.00%
1998-01-26 0 0.260 0.250 0.270 0.250 0.270 398,000 102,920 0.2586 0.087 0.084 0.090 0.084 0.090 1,188,185 0.0866 4.00%
1998-01-23 0 0.250 0.250 0.270 0.250 0.270 774,000 193,740 0.2503 0.084 0.084 0.090 0.084 0.090 2,310,691 0.0838 -3.85%
1998-01-22 0 0.260 0.250 0.270 0.250 0.260 2,740,000 705,700 0.2576 0.087 0.084 0.090 0.084 0.087 8,179,965 0.0863 -7.14%
1998-01-21 0 0.280 0.270 0.280 0.270 0.300 1,838,000 504,260 0.2744 0.094 0.090 0.094 0.090 0.100 5,487,144 0.0919 -3.45%
1998-01-20 0 0.290 0.280 0.290 0.275 0.305 2,450,000 707,950 0.2890 0.097 0.094 0.097 0.092 0.102 7,314,202 0.0968 1.75%
1998-01-19 0 0.285 0.285 0.300 0.280 0.310 1,560,500 465,825 0.2985 0.095 0.095 0.100 0.094 0.104 4,658,699 0.1000 -6.56%
1998-01-16 0 0.305 0.305 0.330 0.300 0.310 1,372,000 419,080 0.3055 0.102 0.102 0.111 0.100 0.104 4,095,953 0.1023 1.67%
1998-01-15 0 0.300 0.300 0.335 0.300 0.305 2,108,000 638,090 0.3027 0.100 0.100 0.112 0.100 0.102 6,293,199 0.1014 -6.25%
1998-01-14 0 0.320 0.320 0.330 0.305 0.345 2,086,000 687,710 0.3297 0.107 0.107 0.111 0.102 0.116 6,227,520 0.1104 0.00%
1998-01-13 0 0.320 0.320 0.330 0.300 0.330 1,010,000 324,000 0.3208 0.107 0.107 0.111 0.100 0.111 3,015,242 0.1075 6.67%
1998-01-12 0 0.300 0.295 0.300 0.290 0.330 3,742,000 1,144,900 0.3060 0.100 0.099 0.100 0.097 0.111 11,171,324 0.1025 -18.92%
1998-01-09 0 0.370 0.365 0.370 0.365 0.380 2,100,000 787,150 0.3748 0.124 0.122 0.124 0.122 0.127 6,269,316 0.1256 -2.63%
1998-01-08 0 0.380 0.380 0.390 0.370 0.410 1,580,000 604,150 0.3824 0.127 0.127 0.131 0.124 0.137 4,716,914 0.1281 -2.56%
1998-01-07 0 0.390 0.380 0.425 0.380 0.405 1,860,279 730,168 0.3925 0.131 0.127 0.142 0.127 0.136 5,553,656 0.1315 -8.24%
1998-01-06 0 0.445 0.445 0.450 0.445 0.445 670,000 298,150 0.4450 0.142 0.142 0.144 0.142 0.142 2,094,338 0.1424 0.00%
1998-01-05 0 0.445 0.440 0.450 0.435 0.455 1,460,000 654,550 0.4483 0.142 0.141 0.144 0.139 0.146 4,563,781 0.1434 -1.11%
1998-01-02 0 0.450 0.450 0.455 0.450 0.450 240,000 108,000 0.4500 0.144 0.144 0.146 0.144 0.144 750,211 0.1440 0.00%
1997-12-31 0 0.450 0.450 0.455 0.450 0.450 1,894,000 852,300 0.4500 0.144 0.144 0.146 0.144 0.144 5,920,412 0.1440 0.00%
1997-12-30 0 0.450 0.450 0.455 0.445 0.450 886,000 397,450 0.4486 0.144 0.144 0.146 0.142 0.144 2,769,527 0.1435 1.12%
1997-12-29 0 0.445 0.445 0.455 0.435 0.450 990,000 441,750 0.4462 0.142 0.142 0.146 0.139 0.144 3,094,619 0.1427 1.14%
1997-12-24 0 0.440 0.440 0.450 0.435 0.440 890,000 391,050 0.4394 0.141 0.141 0.144 0.139 0.141 2,782,031 0.1406 0.00%
1997-12-23 0 0.440 0.440 0.450 0.425 0.445 550,000 239,700 0.4358 0.141 0.141 0.144 0.136 0.142 1,719,233 0.1394 1.15%
1997-12-22 0 0.435 0.435 0.440 0.430 0.440 670,000 290,450 0.4335 0.139 0.139 0.141 0.138 0.141 2,094,338 0.1387 -2.25%
1997-12-19 0 0.445 0.445 0.450 0.445 0.450 810,000 362,250 0.4472 0.142 0.142 0.144 0.142 0.144 2,531,961 0.1431 -2.20%
1997-12-18 0 0.455 0.455 0.460 0.450 0.490 2,142,000 992,320 0.4633 0.146 0.146 0.147 0.144 0.157 6,695,629 0.1482 -4.21%
1997-12-17 0 0.475 0.470 0.475 0.450 0.490 2,658,000 1,251,660 0.4709 0.152 0.150 0.152 0.144 0.157 8,308,582 0.1506 5.56%
1997-12-16 0 0.450 0.450 0.455 0.445 0.465 680,000 307,000 0.4515 0.144 0.144 0.146 0.142 0.149 2,125,597 0.1444 0.00%
1997-12-15 0 0.450 0.450 0.460 0.450 0.460 150,000 68,900 0.4593 0.144 0.144 0.147 0.144 0.147 468,882 0.1469 -2.17%
1997-12-12 0 0.460 0.460 0.465 0.450 0.460 1,370,000 626,300 0.4572 0.147 0.147 0.149 0.144 0.147 4,282,452 0.1462 2.22%
1997-12-11 0 0.450 0.450 0.460 0.430 0.450 784,000 351,560 0.4484 0.144 0.144 0.147 0.138 0.144 2,450,688 0.1435 -4.26%
1997-12-10 0 0.470 0.465 0.470 0.460 0.485 2,186,000 1,038,020 0.4748 0.150 0.149 0.150 0.147 0.155 6,833,168 0.1519 -2.08%
1997-12-09 0 0.480 0.475 0.480 0.450 0.490 3,686,000 1,709,810 0.4639 0.154 0.152 0.154 0.144 0.157 11,521,984 0.1484 9.09%
1997-12-08 0 0.440 0.440 0.445 0.430 0.445 1,082,000 474,480 0.4385 0.141 0.141 0.142 0.138 0.142 3,382,199 0.1403 2.33%
1997-12-05 0 0.430 0.430 0.435 0.425 0.435 1,216,000 522,080 0.4293 0.138 0.138 0.139 0.136 0.139 3,801,067 0.1374 1.18%
1997-12-04 0 0.425 0.425 0.440 0.420 0.440 1,364,000 587,270 0.4305 0.136 0.136 0.141 0.134 0.141 4,263,697 0.1377 1.19%
1997-12-03 0 0.420 0.420 0.430 0.420 0.430 170,000 72,100 0.4241 0.134 0.134 0.138 0.134 0.138 531,399 0.1357 0.00%
1997-12-02 0 0.420 0.420 0.430 0.410 0.430 1,612,000 680,260 0.4220 0.134 0.134 0.138 0.131 0.138 5,038,914 0.1350 1.20%
1997-12-01 0 0.415 0.410 0.425 0.410 0.415 711,854 292,286 0.4106 0.133 0.131 0.136 0.131 0.133 2,225,168 0.1314 1.22%
1997-11-28 0 0.410 0.405 0.420 0.410 0.420 1,310,000 539,250 0.4116 0.131 0.130 0.134 0.131 0.134 4,094,899 0.1317 -2.38%
1997-11-27 0 0.420 0.420 0.430 0.420 0.430 970,000 410,300 0.4230 0.134 0.134 0.138 0.134 0.138 3,032,101 0.1353 -2.33%
1997-11-26 0 0.430 0.425 0.435 0.430 0.435 540,000 233,300 0.4320 0.138 0.136 0.139 0.138 0.139 1,687,974 0.1382 0.00%
1997-11-25 0 0.430 0.430 0.440 0.430 0.435 570,000 246,400 0.4323 0.138 0.138 0.141 0.138 0.139 1,781,750 0.1383 -1.15%
1997-11-24 0 0.435 0.435 0.440 0.435 0.440 470,000 205,100 0.4364 0.139 0.139 0.141 0.139 0.141 1,469,162 0.1396 -1.14%
1997-11-21 0 0.440 0.430 0.440 0.415 0.445 1,094,000 476,270 0.4353 0.141 0.138 0.141 0.133 0.142 3,419,710 0.1393 0.00%
1997-11-20 0 0.440 0.440 0.445 0.435 0.450 340,000 150,200 0.4418 0.141 0.141 0.142 0.139 0.144 1,062,798 0.1413 -2.22%
1997-11-19 0 0.450 0.440 0.460 0.430 0.450 554,000 244,740 0.4418 0.144 0.141 0.147 0.138 0.144 1,731,736 0.1413 2.27%
1997-11-18 0 0.440 0.440 0.455 0.440 0.460 1,080,000 491,740 0.4553 0.141 0.141 0.146 0.141 0.147 3,375,948 0.1457 -3.30%
1997-11-17 0 0.455 0.450 0.455 0.445 0.460 718,000 325,910 0.4539 0.146 0.144 0.146 0.142 0.147 2,244,380 0.1452 3.41%
1997-11-14 0 0.440 0.440 0.445 0.430 0.450 3,470,000 1,546,290 0.4456 0.141 0.141 0.142 0.138 0.144 10,846,795 0.1426 0.00%
1997-11-13 0 0.440 0.435 0.440 0.410 0.455 4,733,680 2,100,724 0.4438 0.141 0.139 0.141 0.131 0.146 14,796,903 0.1420 2.33%
1997-11-12 0 0.430 0.430 0.440 0.430 0.445 4,134,000 1,824,800 0.4414 0.138 0.138 0.141 0.138 0.142 12,922,377 0.1412 -6.52%
1997-11-11 0 0.460 0.445 0.465 0.440 0.460 3,298,000 1,512,630 0.4587 0.147 0.142 0.149 0.141 0.147 10,309,144 0.1467 2.22%
1997-11-10 0 0.450 0.445 0.455 0.435 0.450 2,044,000 919,400 0.4498 0.144 0.142 0.146 0.139 0.144 6,389,293 0.1439 -2.17%
1997-11-07 0 0.460 0.440 0.460 0.420 0.460 1,796,000 787,910 0.4387 0.147 0.141 0.147 0.134 0.147 5,614,076 0.1403 1.10%
1997-11-06 0 0.455 0.450 0.460 0.455 0.470 1,694,276 782,379 0.4618 0.146 0.144 0.147 0.146 0.150 5,296,099 0.1477 -3.19%
1997-11-05 0 0.470 0.470 0.475 0.455 0.470 828,000 384,220 0.4640 0.150 0.150 0.152 0.146 0.150 2,588,226 0.1484 -2.08%
1997-11-04 0 0.480 0.480 0.485 0.470 0.520 4,946,000 2,410,670 0.4874 0.154 0.154 0.155 0.150 0.166 15,460,590 0.1559 0.00%
1997-11-03 0 0.480 0.480 0.485 0.455 0.490 4,756,000 2,264,550 0.4761 0.154 0.154 0.155 0.146 0.157 14,866,673 0.1523 4.35%
1997-10-31 0 0.460 0.460 0.470 0.400 0.470 3,048,000 1,351,200 0.4433 0.147 0.147 0.150 0.128 0.150 9,527,674 0.1418 9.52%
1997-10-30 0 0.420 0.420 0.440 0.420 0.430 1,700,000 724,500 0.4262 0.134 0.134 0.141 0.134 0.138 5,313,992 0.1363 -4.55%
1997-10-29 0 0.440 0.440 0.450 0.430 0.460 5,282,000 2,344,130 0.4438 0.141 0.141 0.144 0.138 0.147 16,510,884 0.1420 3.53%
1997-10-28 0 0.425 0.400 0.425 0.380 0.425 3,346,000 1,337,910 0.3999 0.136 0.128 0.136 0.122 0.136 10,459,186 0.1279 0.00%
1997-10-27 0 0.425 0.415 0.425 0.420 0.440 1,749,182 745,707 0.4263 0.136 0.133 0.136 0.134 0.141 5,467,728 0.1364 -7.61%
1997-10-24 0 0.460 0.450 0.465 0.400 0.465 5,430,000 2,384,000 0.4390 0.147 0.144 0.149 0.128 0.149 16,973,514 0.1405 17.95%
1997-10-23 0 0.390 0.390 0.400 0.360 0.450 5,254,000 2,084,300 0.3967 0.125 0.125 0.128 0.115 0.144 16,423,360 0.1269 -18.75%
1997-10-22 0 0.480 0.465 0.500 0.480 0.530 6,563,675 3,259,451 0.4966 0.154 0.149 0.160 0.154 0.170 20,517,243 0.1589 -7.69%
1997-10-21 0 0.520 0.510 0.520 0.510 0.550 1,984,000 1,042,920 0.5257 0.166 0.163 0.166 0.163 0.176 6,201,741 0.1682 -3.70%
1997-10-20 0 0.540 0.530 0.540 0.520 0.560 5,638,000 3,020,980 0.5358 0.173 0.170 0.173 0.166 0.179 17,623,697 0.1714 0.00%
1997-10-17 0 0.540 0.540 0.550 0.500 0.560 3,244,000 1,726,980 0.5324 0.173 0.173 0.176 0.160 0.179 10,140,346 0.1703 3.85%
1997-10-16 0 0.520 0.510 0.520 0.510 0.540 2,572,000 1,340,660 0.5213 0.166 0.163 0.166 0.163 0.173 8,039,757 0.1668 0.00%
1997-10-15 0 0.520 0.510 0.520 0.495 0.560 7,960,000 4,153,790 0.5218 0.166 0.163 0.166 0.158 0.179 24,881,984 0.1669 -7.14%
1997-10-14 0 0.560 0.560 0.580 0.560 0.630 2,458,000 1,446,320 0.5884 0.179 0.179 0.186 0.179 0.202 7,683,407 0.1882 -1.75%
1997-10-13 0 0.570 0.570 0.580 0.560 0.600 3,698,240 2,143,265 0.5795 0.182 0.182 0.186 0.179 0.192 11,560,245 0.1854 -5.00%
1997-10-09 0 0.600 0.600 0.610 0.600 0.640 4,016,000 2,459,000 0.6123 0.192 0.192 0.195 0.192 0.205 12,553,524 0.1959 -9.09%
1997-10-08 0 0.660 0.640 0.660 0.640 0.660 2,552,900 1,661,411 0.6508 0.211 0.205 0.211 0.205 0.211 7,980,052 0.2082 1.54%
1997-10-07 0 0.650 0.650 0.660 0.650 0.670 2,650,000 1,734,000 0.6543 0.208 0.208 0.211 0.208 0.214 8,283,575 0.2093 0.00%
1997-10-06 0 0.650 0.650 0.670 0.650 0.690 1,732,000 1,161,100 0.6704 0.208 0.208 0.214 0.208 0.221 5,414,020 0.2145 -5.80%
1997-10-03 0 0.690 0.680 0.690 0.680 0.700 720,000 492,140 0.6835 0.221 0.218 0.221 0.218 0.224 2,250,632 0.2187 -1.43%
1997-09-30 0 0.700 0.690 0.700 0.680 0.700 2,250,000 1,547,280 0.6877 0.224 0.221 0.224 0.218 0.224 7,033,224 0.2200 -2.78%
1997-09-29 0 0.720 0.700 0.720 0.690 0.720 3,048,000 2,138,540 0.7016 0.230 0.224 0.230 0.221 0.230 9,527,674 0.2245 0.00%
1997-09-26 0 0.720 0.710 0.720 0.700 0.720 2,701,500 1,914,275 0.7086 0.230 0.227 0.230 0.224 0.230 8,444,558 0.2267 2.86%
1997-09-25 0 0.700 0.690 0.700 0.700 0.700 3,010,000 2,107,000 0.7000 0.224 0.221 0.224 0.224 0.224 9,408,891 0.2239 2.94%
1997-09-24 0 0.680 0.670 0.680 0.680 0.710 3,559,000 2,477,280 0.6961 0.218 0.214 0.218 0.218 0.227 11,124,998 0.2227 -2.86%
1997-09-23 0 0.700 0.700 0.710 0.700 0.740 3,056,335 2,195,318 0.7183 0.224 0.224 0.227 0.224 0.237 9,553,729 0.2298 -4.11%
1997-09-22 0 0.730 0.730 0.740 0.730 0.780 4,137,000 3,083,690 0.7454 0.234 0.234 0.237 0.234 0.250 12,931,755 0.2385 -6.41%
1997-09-19 0 0.780 0.760 0.780 0.750 0.780 3,624,600 2,777,380 0.7663 0.250 0.243 0.250 0.240 0.250 11,330,055 0.2451 1.30%
1997-09-18 0 0.770 0.760 0.770 0.730 0.780 3,639,000 2,778,340 0.7635 0.246 0.243 0.246 0.234 0.250 11,375,068 0.2442 -0.52%
1997-09-16 0 0.800 0.790 0.800 0.780 0.840 9,035,125 7,332,984 0.8116 0.248 0.245 0.248 0.241 0.260 29,191,414 0.2512 0.00%
1997-09-15 0 0.800 0.790 0.800 0.780 0.820 8,458,000 6,734,820 0.7963 0.248 0.245 0.248 0.241 0.254 27,326,792 0.2465 2.56%
1997-09-12 0 0.780 0.780 0.790 0.760 0.790 4,759,000 3,687,080 0.7748 0.241 0.241 0.245 0.235 0.245 15,375,763 0.2398 2.63%
1997-09-11 0 0.760 0.760 0.770 0.740 0.770 6,418,000 4,889,780 0.7619 0.235 0.235 0.238 0.229 0.238 20,735,795 0.2358 -2.56%
1997-09-10 0 0.780 0.780 0.790 0.780 0.820 10,098,000 8,044,400 0.7966 0.241 0.241 0.245 0.241 0.254 32,625,437 0.2466 -1.27%
1997-09-09 0 0.790 0.790 0.800 0.750 0.810 12,990,000 10,143,440 0.7809 0.245 0.245 0.248 0.232 0.251 41,969,145 0.2417 6.76%
1997-09-08 0 0.740 0.730 0.740 0.730 0.770 5,134,000 3,819,840 0.7440 0.229 0.226 0.229 0.226 0.238 16,587,343 0.2303 0.00%
1997-09-05 0 0.740 0.730 0.740 0.720 0.780 12,663,000 9,377,020 0.7405 0.229 0.226 0.229 0.223 0.241 40,912,647 0.2292 -2.63%
1997-09-04 0 0.760 0.750 0.770 0.750 0.830 13,122,500 10,249,640 0.7811 0.235 0.232 0.238 0.232 0.257 42,397,236 0.2418 -5.00%
1997-09-03 0 0.800 0.790 0.800 0.760 0.860 22,726,000 18,157,680 0.7990 0.248 0.245 0.248 0.235 0.266 73,425,002 0.2473 12.68%
1997-09-02 0 0.710 0.710 0.730 0.620 0.920 26,680,000 19,022,360 0.7130 0.220 0.220 0.226 0.192 0.285 86,199,906 0.2207 -12.35%
1997-09-01 0 0.810 - 0.840 0.800 1.000 23,050,581 21,451,390 0.9306 0.251 - 0.260 0.248 0.310 74,473,685 0.2880 -11.96%
1997-08-29 0 0.920 0.920 0.930 0.920 1.020 41,966,250 41,014,505 0.9773 0.285 0.285 0.288 0.285 0.316 135,587,961 0.3025 -8.00%
1997-08-28 0 1.000 0.990 1.000 0.960 1.070 116,128,650 119,180,697 1.0263 0.310 0.306 0.310 0.297 0.331 375,197,853 0.3176 1.01%
1997-08-27 0 0.990 0.980 0.990 0.800 1.010 138,473,150 128,206,160 0.9259 0.306 0.303 0.306 0.248 0.313 447,390,275 0.2866 19.28%
1997-08-26 0 0.830 0.820 0.830 0.790 0.840 30,538,000 24,826,410 0.8130 0.257 0.254 0.257 0.245 0.260 98,664,645 0.2516 7.79%
1997-08-25 0 0.770 0.760 0.770 0.760 0.800 9,565,000 7,401,640 0.7738 0.238 0.235 0.238 0.235 0.248 30,903,377 0.2395 1.32%
1997-08-22 0 0.760 0.750 0.760 0.740 0.800 7,246,000 5,521,160 0.7620 0.235 0.232 0.235 0.229 0.248 23,410,964 0.2358 -2.56%
1997-08-21 0 0.780 0.780 0.790 0.750 0.840 17,415,000 14,002,430 0.8040 0.241 0.241 0.245 0.232 0.260 56,265,793 0.2489 -1.27%
1997-08-20 0 0.790 0.780 0.790 0.720 0.790 11,203,000 8,414,100 0.7511 0.245 0.241 0.245 0.223 0.245 36,195,560 0.2325 12.86%
1997-08-19 0 0.700 0.700 0.710 0.700 0.750 14,355,500 10,335,785 0.7200 0.217 0.217 0.220 0.217 0.232 46,380,913 0.2228 -9.09%
1997-08-15 0 0.770 0.770 0.780 0.760 0.830 26,845,000 21,267,120 0.7922 0.238 0.238 0.241 0.235 0.257 86,733,001 0.2452 -3.75%
1997-08-14 0 0.800 0.790 0.800 0.770 0.860 37,162,500 30,534,295 0.8216 0.248 0.245 0.248 0.238 0.266 120,067,617 0.2543 -4.76%
1997-08-13 0 0.840 0.830 0.840 0.820 0.870 13,114,510 11,123,809 0.8482 0.260 0.257 0.260 0.254 0.269 42,371,422 0.2625 -1.18%
1997-08-12 0 0.850 0.840 0.850 0.850 0.910 20,997,287 18,393,419 0.8760 0.263 0.260 0.263 0.263 0.282 67,839,736 0.2711 -4.49%
1997-08-11 0 0.890 0.880 0.890 0.850 0.920 36,054,529 32,063,035 0.8893 0.275 0.272 0.275 0.263 0.285 116,487,894 0.2752 2.30%
1997-08-08 0 0.870 0.870 0.880 0.830 0.880 35,843,300 30,802,989 0.8594 0.269 0.269 0.272 0.257 0.272 115,805,438 0.2660 6.10%
1997-08-07 0 0.820 0.810 0.820 0.810 0.920 44,641,100 38,579,199 0.8642 0.254 0.251 0.254 0.251 0.285 144,230,083 0.2675 -3.53%
1997-08-06 0 0.850 0.840 0.850 0.750 0.860 51,002,500 41,028,135 0.8044 0.263 0.260 0.263 0.232 0.266 164,783,010 0.2490 14.86%
1997-08-05 0 0.740 0.740 0.750 0.720 0.760 16,248,513 12,035,033 0.7407 0.229 0.229 0.232 0.223 0.235 52,497,013 0.2293 2.78%
1997-08-04 0 0.720 0.720 0.730 0.700 0.720 6,245,000 4,440,530 0.7111 0.223 0.223 0.226 0.217 0.223 20,176,852 0.2201 0.00%
1997-08-01 0 0.720 0.710 0.720 0.700 0.730 5,850,125 4,195,463 0.7172 0.223 0.220 0.223 0.217 0.226 18,901,058 0.2220 2.86%
1997-07-31 0 0.700 0.700 0.710 0.700 0.730 5,397,000 3,847,130 0.7128 0.217 0.217 0.220 0.217 0.226 17,437,065 0.2206 -1.41%
1997-07-30 0 0.710 0.700 0.710 0.700 0.730 5,447,053 3,877,604 0.7119 0.220 0.217 0.220 0.217 0.226 17,598,780 0.2203 0.00%
1997-07-29 0 0.710 0.710 0.720 0.710 0.750 12,743,000 9,272,180 0.7276 0.220 0.220 0.223 0.220 0.232 41,171,117 0.2252 -2.74%
1997-07-28 0 0.730 0.720 0.730 0.710 0.750 29,725,000 21,749,805 0.7317 0.226 0.223 0.226 0.220 0.232 96,037,939 0.2265 4.29%
1997-07-25 0 0.700 0.690 0.700 0.660 0.730 26,475,375 18,701,164 0.7064 0.217 0.214 0.217 0.204 0.226 85,538,787 0.2186 4.48%
1997-07-24 0 0.670 0.660 0.670 0.660 0.680 4,707,875 3,163,160 0.6719 0.207 0.204 0.207 0.204 0.210 15,210,584 0.2080 -1.47%
1997-07-23 0 0.680 0.670 0.680 0.650 0.680 7,043,000 4,733,560 0.6721 0.210 0.207 0.210 0.201 0.210 22,755,095 0.2080 4.62%
1997-07-22 0 0.650 0.650 0.660 0.640 0.660 3,025,000 1,974,000 0.6526 0.201 0.201 0.204 0.198 0.204 9,773,415 0.2020 1.56%
1997-07-21 0 0.640 0.640 0.660 0.640 0.670 1,852,300 1,208,990 0.6527 0.198 0.198 0.204 0.198 0.207 5,984,561 0.2020 0.00%
1997-07-18 0 0.640 0.640 0.650 0.640 0.650 1,753,000 1,123,360 0.6408 0.198 0.198 0.201 0.198 0.201 5,663,734 0.1983 -1.54%
1997-07-17 0 0.650 0.650 0.660 0.640 0.660 2,620,800 1,706,572 0.6512 0.201 0.201 0.204 0.198 0.204 8,467,493 0.2015 0.00%
1997-07-16 0 0.650 0.650 0.660 0.650 0.670 1,561,000 1,017,210 0.6516 0.201 0.201 0.204 0.201 0.207 5,043,405 0.2017 -2.99%
1997-07-15 0 0.670 0.660 0.680 0.640 0.680 6,482,250 4,313,713 0.6655 0.207 0.204 0.210 0.198 0.210 20,943,379 0.2060 1.52%
1997-07-14 0 0.660 0.650 0.660 0.650 0.670 3,321,000 2,178,320 0.6559 0.204 0.201 0.204 0.201 0.207 10,729,756 0.2030 1.54%
1997-07-11 0 0.650 0.640 0.650 0.640 0.660 4,054,000 2,612,820 0.6445 0.201 0.198 0.201 0.198 0.204 13,097,992 0.1995 1.56%
1997-07-10 0 0.640 0.640 0.650 0.630 0.660 2,434,056 1,575,534 0.6473 0.198 0.198 0.201 0.195 0.204 7,864,145 0.2003 -1.54%
1997-07-09 0 0.650 0.650 0.660 0.640 0.700 7,171,275 4,797,455 0.6690 0.201 0.201 0.204 0.198 0.217 23,169,536 0.2071 -5.80%
1997-07-08 0 0.690 0.680 0.690 0.620 0.690 10,764,125 7,116,455 0.6611 0.214 0.210 0.214 0.192 0.214 34,777,607 0.2046 13.11%
1997-07-07 0 0.610 0.610 0.630 0.610 0.630 2,461,000 1,519,970 0.6176 0.189 0.189 0.195 0.189 0.195 7,951,198 0.1912 -1.61%
1997-07-04 0 0.620 0.600 0.620 0.600 0.620 1,804,000 1,094,400 0.6067 0.192 0.186 0.192 0.186 0.192 5,828,509 0.1878 0.00%
1997-07-03 0 0.620 0.610 0.620 0.600 0.620 746,000 459,160 0.6155 0.192 0.189 0.192 0.186 0.192 2,410,237 0.1905 1.64%
1997-06-27 0 0.610 0.600 0.610 0.610 0.620 3,692,000 2,270,740 0.6150 0.189 0.186 0.189 0.189 0.192 11,928,413 0.1904 -1.61%
1997-06-26 0 0.620 0.620 0.630 0.620 0.630 2,175,775 1,350,707 0.6208 0.192 0.192 0.195 0.192 0.195 7,029,670 0.1921 1.64%
1997-06-25 0 0.610 0.610 0.620 0.610 0.630 1,212,512 747,047 0.6161 0.189 0.189 0.192 0.189 0.195 3,917,482 0.1907 1.67%
1997-06-24 0 0.600 0.600 0.620 0.590 0.620 1,671,740 1,016,979 0.6083 0.186 0.186 0.192 0.183 0.192 5,401,193 0.1883 -1.64%
1997-06-23 0 0.610 0.600 0.610 0.600 0.640 2,490,000 1,548,860 0.6220 0.189 0.186 0.189 0.186 0.198 8,044,894 0.1925 -1.61%
1997-06-20 0 0.620 0.620 0.630 0.610 0.640 4,485,000 2,796,440 0.6235 0.192 0.192 0.195 0.189 0.198 14,490,501 0.1930 -1.59%
1997-06-19 0 0.630 0.630 0.640 0.630 0.660 3,220,000 2,059,400 0.6396 0.195 0.195 0.198 0.195 0.204 10,403,437 0.1980 3.28%
1997-06-18 0 0.610 0.610 0.620 0.610 0.630 1,230,000 760,600 0.6184 0.189 0.189 0.192 0.189 0.195 3,973,984 0.1914 -3.17%
1997-06-17 0 0.630 0.630 0.640 0.610 0.630 2,378,900 1,486,273 0.6248 0.195 0.195 0.198 0.189 0.195 7,685,943 0.1934 3.28%
1997-06-16 0 0.610 0.610 0.620 0.600 0.610 1,774,167 1,079,592 0.6085 0.189 0.189 0.192 0.186 0.189 5,732,123 0.1883 3.39%
1997-06-13 0 0.590 0.580 0.590 0.580 0.630 4,218,000 2,512,980 0.5958 0.183 0.180 0.183 0.180 0.195 13,627,856 0.1844 0.00%
1997-06-12 0 0.590 0.590 0.600 0.580 0.650 3,961,500 2,416,630 0.6100 0.183 0.183 0.186 0.180 0.201 12,799,135 0.1888 -7.81%
1997-06-11 0 0.640 0.630 0.640 0.630 0.650 2,811,500 1,796,300 0.6389 0.198 0.195 0.198 0.195 0.201 9,083,622 0.1978 -1.54%
1997-06-10 0 0.650 0.640 0.650 0.640 0.660 3,384,300 2,229,020 0.6586 0.201 0.198 0.201 0.198 0.204 10,934,271 0.2039 -1.52%
1997-06-06 0 0.660 0.650 0.660 0.650 0.670 3,059,000 2,022,980 0.6613 0.204 0.201 0.204 0.201 0.207 9,883,265 0.2047 0.00%
1997-06-05 0 0.660 0.650 0.670 0.650 0.670 1,690,000 1,113,000 0.6586 0.204 0.201 0.207 0.201 0.207 5,460,189 0.2038 0.00%
1997-06-04 0 0.660 0.660 0.670 0.650 0.670 2,539,000 1,669,410 0.6575 0.204 0.204 0.207 0.201 0.207 8,203,207 0.2035 0.00%
1997-06-03 0 0.660 0.660 0.670 0.660 0.680 3,962,000 2,653,860 0.6698 0.204 0.204 0.207 0.204 0.210 12,800,751 0.2073 -1.49%
1997-06-02 0 0.670 0.670 0.680 0.660 0.710 6,559,000 4,450,550 0.6785 0.207 0.207 0.210 0.204 0.220 21,191,349 0.2100 -4.29%
1997-05-30 0 0.700 0.680 0.700 0.640 0.710 9,875,000 6,583,460 0.6667 0.217 0.210 0.217 0.198 0.220 31,904,950 0.2063 7.69%
1997-05-29 0 0.650 0.650 0.660 0.630 0.670 3,280,000 2,106,200 0.6421 0.201 0.201 0.204 0.195 0.207 10,597,290 0.1987 1.56%
1997-05-28 0 0.640 0.640 0.650 0.640 0.670 5,476,250 3,565,050 0.6510 0.198 0.198 0.201 0.198 0.207 17,693,112 0.2015 -3.03%
1997-05-27 0 0.660 0.660 0.670 0.660 0.680 5,260,425 3,528,545 0.6708 0.204 0.204 0.207 0.204 0.210 16,995,807 0.2076 -2.94%
1997-05-26 0 0.680 0.670 0.680 0.670 0.690 6,309,000 4,284,670 0.6791 0.210 0.207 0.210 0.207 0.214 20,383,628 0.2102 3.03%
1997-05-23 0 0.660 0.660 0.670 0.660 0.670 4,690,000 3,097,400 0.6604 0.204 0.204 0.207 0.204 0.207 15,152,832 0.2044 0.00%
1997-05-22 0 0.660 0.660 0.670 0.650 0.670 3,649,000 2,401,520 0.6581 0.204 0.204 0.207 0.201 0.207 11,789,485 0.2037 0.00%
1997-05-21 0 0.660 0.650 0.670 0.650 0.700 4,485,653 2,980,942 0.6646 0.204 0.201 0.207 0.201 0.217 14,492,611 0.2057 -1.49%
1997-05-20 0 0.670 0.650 0.680 0.640 0.670 6,559,000 4,269,960 0.6510 0.207 0.201 0.210 0.198 0.207 21,191,349 0.2015 4.69%
1997-05-19 0 0.640 0.640 0.650 0.640 0.670 5,485,125 3,580,395 0.6527 0.198 0.198 0.201 0.198 0.207 17,721,786 0.2020 -3.03%
1997-05-16 0 0.660 0.650 0.670 0.640 0.680 10,170,337 6,677,452 0.6566 0.204 0.201 0.207 0.198 0.210 32,859,149 0.2032 4.76%
1997-05-15 0 0.630 0.630 0.650 0.620 0.720 19,722,923 13,341,817 0.6765 0.195 0.195 0.201 0.192 0.223 63,722,418 0.2094 -10.00%
1997-05-14 0 0.700 0.700 0.710 0.690 0.760 64,674,049 46,549,681 0.7198 0.217 0.217 0.220 0.214 0.235 208,954,159 0.2228 4.48%
1997-05-13 0 0.670 0.660 0.670 0.590 0.720 77,471,500 52,816,200 0.6818 0.207 0.204 0.207 0.183 0.223 250,301,200 0.2110 9.84%
1997-05-12 0 0.610 0.610 0.620 0.580 0.640 22,733,500 13,911,605 0.6119 0.189 0.189 0.192 0.180 0.198 73,449,234 0.1894 -1.61%
1997-05-09 0 0.620 0.610 0.620 0.560 0.640 41,129,175 24,738,603 0.6015 0.192 0.189 0.192 0.173 0.198 132,883,472 0.1862 10.71%
1997-05-08 0 0.560 0.560 0.570 0.540 0.570 5,207,925 2,885,843 0.5541 0.173 0.173 0.176 0.167 0.176 16,826,186 0.1715 3.70%
1997-05-07 0 0.540 0.540 0.550 0.540 0.550 3,886,000 2,120,940 0.5458 0.167 0.167 0.170 0.167 0.170 12,555,204 0.1689 0.00%
1997-05-06 0 0.540 0.540 0.550 0.540 0.560 4,918,000 2,723,100 0.5537 0.167 0.167 0.170 0.167 0.173 15,889,473 0.1714 -1.82%
1997-05-05 0 0.550 0.550 0.560 0.550 0.580 5,900,650 3,334,325 0.5651 0.170 0.170 0.173 0.170 0.180 19,064,298 0.1749 1.85%
1997-05-02 0 0.540 0.540 0.550 0.540 0.560 4,481,000 2,463,390 0.5497 0.167 0.167 0.170 0.167 0.173 14,477,578 0.1702 -3.57%
1997-05-01 0 0.560 0.560 0.570 0.550 0.580 14,304,650 8,064,120 0.5637 0.173 0.173 0.176 0.170 0.180 46,216,622 0.1745 1.82%
1997-04-30 0 0.550 0.540 0.550 0.530 0.570 23,821,000 13,206,000 0.5544 0.170 0.167 0.170 0.164 0.176 76,962,817 0.1716 5.77%
1997-04-29 0 0.520 0.520 0.530 0.510 0.530 2,046,000 1,064,720 0.5204 0.161 0.161 0.164 0.158 0.164 6,610,383 0.1611 0.00%
1997-04-28 0 0.520 0.520 0.530 0.520 0.530 4,658,500 2,444,275 0.5247 0.161 0.161 0.164 0.161 0.164 15,051,059 0.1624 0.00%
1997-04-25 0 0.520 0.520 0.530 0.520 0.530 1,204,000 634,720 0.5272 0.161 0.161 0.164 0.161 0.164 3,889,981 0.1632 0.00%
1997-04-24 0 0.520 0.520 0.540 0.520 0.550 4,782,000 2,568,340 0.5371 0.161 0.161 0.167 0.161 0.170 15,450,073 0.1662 -3.70%
1997-04-23 0 0.540 0.530 0.540 0.530 0.580 16,218,375 8,945,798 0.5516 0.167 0.164 0.167 0.164 0.180 52,399,640 0.1707 3.85%
1997-04-22 0 0.520 0.520 0.530 0.500 0.540 7,061,900 3,717,518 0.5264 0.161 0.161 0.164 0.155 0.167 22,816,159 0.1629 1.96%
1997-04-21 0 0.510 0.500 0.510 0.510 0.520 302,000 154,240 0.5107 0.158 0.155 0.158 0.158 0.161 975,726 0.1581 2.00%
1997-04-18 0 0.500 0.500 0.510 0.490 0.510 824,250 412,578 0.5005 0.155 0.155 0.158 0.152 0.158 2,663,054 0.1549 0.00%
1997-04-17 0 0.500 0.500 0.510 0.500 0.510 884,730 443,043 0.5008 0.155 0.155 0.158 0.155 0.158 2,858,457 0.1550 0.00%
1997-04-16 0 0.500 0.500 0.510 0.500 0.510 1,420,000 711,340 0.5009 0.155 0.155 0.158 0.155 0.158 4,587,851 0.1550 1.01%
1997-04-15 0 0.495 0.490 0.495 0.490 0.495 280,000 137,640 0.4916 0.153 0.152 0.153 0.152 0.153 904,647 0.1521 1.02%
1997-04-14 0 0.490 0.480 0.490 0.490 0.495 421,000 207,760 0.4935 0.152 0.149 0.152 0.152 0.153 1,360,201 0.1527 -1.01%
1997-04-11 0 0.495 0.495 0.500 0.495 0.495 235,000 116,290 0.4949 0.153 0.153 0.155 0.153 0.153 759,257 0.1532 1.02%
1997-04-10 0 0.490 0.485 0.495 0.490 0.500 578,000 285,300 0.4936 0.152 0.150 0.153 0.152 0.155 1,867,449 0.1528 -2.00%
1997-04-09 0 0.500 0.495 0.510 0.495 0.500 255,000 126,450 0.4959 0.155 0.153 0.158 0.153 0.155 823,875 0.1535 0.00%
1997-04-08 0 0.500 0.495 0.510 0.490 0.500 660,000 327,300 0.4959 0.155 0.153 0.158 0.152 0.155 2,132,381 0.1535 2.04%
1997-04-07 0 0.490 0.490 0.510 0.485 0.520 2,396,000 1,182,310 0.4935 0.152 0.152 0.158 0.150 0.161 7,741,191 0.1527 1.03%
1997-04-04 0 0.485 0.485 0.490 0.485 0.485 735,000 356,450 0.4850 0.150 0.150 0.152 0.150 0.150 2,374,698 0.1501 1.04%
1997-04-03 0 0.480 0.475 0.485 0.480 0.490 1,540,000 748,350 0.4859 0.149 0.147 0.150 0.149 0.152 4,975,557 0.1504 -3.03%
1997-04-02 0 0.495 0.490 0.500 0.485 0.495 1,114,000 546,110 0.4902 0.153 0.152 0.155 0.150 0.153 3,599,201 0.1517 1.02%
1997-04-01 0 0.490 0.490 0.495 0.490 0.500 1,000,000 492,200 0.4922 0.152 0.152 0.153 0.152 0.155 3,230,881 0.1523 -3.92%
1997-03-27 0 0.510 0.500 0.520 0.510 0.520 1,234,000 629,380 0.5100 0.158 0.155 0.161 0.158 0.161 3,986,907 0.1579 -1.92%
1997-03-26 0 0.520 0.510 0.530 0.510 0.520 1,380,000 711,200 0.5154 0.161 0.158 0.164 0.158 0.161 4,458,616 0.1595 1.96%
1997-03-25 0 0.510 0.510 0.520 0.510 0.530 4,243,700 2,210,682 0.5209 0.158 0.158 0.161 0.158 0.164 13,710,890 0.1612 -1.92%
1997-03-24 0 0.520 0.520 0.530 0.520 0.530 1,080,000 563,600 0.5219 0.161 0.161 0.164 0.161 0.164 3,489,352 0.1615 0.00%
1997-03-21 0 0.520 0.510 0.520 0.500 0.520 2,540,000 1,295,200 0.5099 0.161 0.158 0.161 0.155 0.161 8,206,438 0.1578 1.96%
1997-03-20 0 0.510 0.500 0.510 0.500 0.540 5,710,000 2,945,300 0.5158 0.158 0.155 0.158 0.155 0.167 18,448,331 0.1597 -5.56%
1997-03-19 0 0.540 0.540 0.550 0.530 0.560 7,075,500 3,859,425 0.5455 0.167 0.167 0.170 0.164 0.173 22,860,099 0.1688 1.89%
1997-03-18 0 0.530 0.530 0.540 0.530 0.560 7,411,000 4,002,190 0.5400 0.164 0.164 0.167 0.164 0.173 23,944,059 0.1671 -5.36%
1997-03-17 0 0.560 0.550 0.560 0.510 0.580 20,450,040 11,356,339 0.5553 0.173 0.170 0.173 0.158 0.180 66,071,646 0.1719 9.80%
1997-03-14 0 0.510 0.500 0.510 0.490 0.510 1,977,000 993,250 0.5024 0.158 0.155 0.158 0.152 0.158 6,387,452 0.1555 2.00%
1997-03-13 0 0.500 0.500 0.510 0.500 0.520 1,966,000 992,360 0.5048 0.155 0.155 0.158 0.155 0.161 6,351,912 0.1562 0.00%
1997-03-12 0 0.500 0.500 0.510 0.500 0.520 3,386,500 1,723,535 0.5089 0.155 0.155 0.158 0.155 0.161 10,941,379 0.1575 -3.85%
1997-03-11 0 0.520 0.510 0.520 0.510 0.530 1,361,817 708,572 0.5203 0.161 0.158 0.161 0.158 0.164 4,399,869 0.1610 0.00%
1997-03-10 0 0.520 0.520 0.530 0.510 0.540 5,566,000 2,944,330 0.5290 0.161 0.161 0.164 0.158 0.167 17,983,084 0.1637 0.00%
1997-03-07 0 0.520 0.520 0.530 0.500 0.520 3,850,237 1,975,529 0.5131 0.161 0.161 0.164 0.155 0.161 12,439,658 0.1588 1.96%
1997-03-06 0 0.510 0.510 0.520 0.510 0.540 4,382,750 2,281,820 0.5206 0.158 0.158 0.161 0.158 0.167 14,160,144 0.1611 -3.77%
1997-03-05 0 0.530 0.520 0.530 0.480 0.530 5,145,000 2,634,080 0.5120 0.164 0.161 0.164 0.149 0.164 16,622,883 0.1585 10.42%
1997-03-04 0 0.480 0.475 0.480 0.475 0.480 1,732,000 830,610 0.4796 0.149 0.147 0.149 0.147 0.149 5,595,886 0.1484 0.00%
1997-03-03 0 0.480 0.480 0.485 0.475 0.480 1,546,000 740,730 0.4791 0.149 0.149 0.150 0.147 0.149 4,994,942 0.1483 0.00%
1997-02-28 0 0.480 0.475 0.485 0.480 0.485 1,540,000 740,700 0.4810 0.149 0.147 0.150 0.149 0.150 4,975,557 0.1489 0.00%
1997-02-27 0 0.480 0.480 0.485 0.480 0.485 1,145,167 550,145 0.4804 0.149 0.149 0.150 0.149 0.150 3,699,898 0.1487 -1.03%
1997-02-26 0 0.485 0.485 0.490 0.480 0.495 1,300,000 634,430 0.4880 0.150 0.150 0.152 0.149 0.153 4,200,145 0.1510 -1.02%
1997-02-25 0 0.490 0.485 0.490 0.480 0.490 1,143,000 556,630 0.4870 0.152 0.150 0.152 0.149 0.152 3,692,897 0.1507 2.08%
1997-02-24 0 0.480 0.475 0.480 0.480 0.480 610,502 293,026 0.4800 0.149 0.147 0.149 0.149 0.149 1,972,459 0.1486 0.00%
1997-02-21 0 0.480 0.480 0.485 0.480 0.490 600,000 289,350 0.4823 0.149 0.149 0.150 0.149 0.152 1,938,529 0.1493 -1.03%
1997-02-20 0 0.485 0.480 0.490 0.470 0.485 2,135,000 1,015,790 0.4758 0.150 0.149 0.152 0.145 0.150 6,897,931 0.1473 2.11%
1997-02-19 0 0.475 0.475 0.480 0.460 0.475 646,400 304,176 0.4706 0.147 0.147 0.149 0.142 0.147 2,088,442 0.1456 1.06%
1997-02-18 0 0.470 0.470 0.475 0.470 0.475 800,650 375,809 0.4694 0.145 0.145 0.147 0.145 0.147 2,586,805 0.1453 -1.05%
1997-02-17 0 0.475 0.475 0.480 0.475 0.480 890,000 427,000 0.4798 0.147 0.147 0.149 0.147 0.149 2,875,484 0.1485 -1.04%
1997-02-14 0 0.480 0.475 0.480 0.470 0.490 1,431,006 685,785 0.4792 0.149 0.147 0.149 0.145 0.152 4,623,410 0.1483 0.00%
1997-02-13 0 0.480 0.480 0.485 0.480 0.485 1,240,000 600,900 0.4846 0.149 0.149 0.150 0.149 0.150 4,006,292 0.1500 -2.04%
1997-02-12 0 0.490 0.485 0.495 0.480 0.490 1,092,000 534,080 0.4891 0.152 0.150 0.153 0.149 0.152 3,528,122 0.1514 1.03%
1997-02-11 0 0.485 0.485 0.490 0.485 0.490 1,078,650 528,329 0.4898 0.150 0.150 0.152 0.150 0.152 3,484,990 0.1516 -2.02%
1997-02-10 0 0.495 0.490 0.495 0.495 0.500 730,000 362,500 0.4966 0.153 0.152 0.153 0.153 0.155 2,358,543 0.1537 -1.00%
1997-02-05 0 0.500 0.490 0.500 0.495 0.500 1,742,000 870,450 0.4997 0.155 0.152 0.155 0.153 0.155 5,628,195 0.1547 0.00%
1997-02-04 0 0.500 0.490 0.500 0.490 0.500 1,170,000 579,370 0.4952 0.155 0.152 0.155 0.152 0.155 3,780,131 0.1533 2.04%
1997-02-03 0 0.490 0.490 0.495 0.490 0.495 817,000 401,480 0.4914 0.152 0.152 0.153 0.152 0.153 2,639,630 0.1521 -1.01%
1997-01-31 0 0.495 0.495 0.500 0.495 0.495 1,470,000 727,650 0.4950 0.153 0.153 0.155 0.153 0.153 4,749,395 0.1532 0.00%
1997-01-30 0 0.495 0.495 0.500 0.490 0.500 1,491,987 742,664 0.4978 0.153 0.153 0.155 0.152 0.155 4,820,433 0.1541 1.02%
1997-01-29 0 0.490 0.490 0.495 0.485 0.500 1,008,000 498,680 0.4947 0.152 0.152 0.153 0.150 0.155 3,256,728 0.1531 -2.00%
1997-01-28 0 0.500 0.495 0.510 0.490 0.500 1,260,000 627,900 0.4983 0.155 0.153 0.158 0.152 0.155 4,070,910 0.1542 3.09%
1997-01-27 0 0.485 0.485 0.490 0.485 0.500 1,400,500 687,660 0.4910 0.150 0.150 0.152 0.150 0.155 4,524,849 0.1520 -1.02%
1997-01-24 0 0.490 0.490 0.495 0.485 0.495 1,694,000 831,310 0.4907 0.152 0.152 0.153 0.150 0.153 5,473,112 0.1519 -1.01%
1997-01-23 0 0.495 0.495 0.500 0.495 0.500 1,330,000 664,000 0.4992 0.153 0.153 0.155 0.153 0.155 4,297,072 0.1545 -2.94%
1997-01-22 0 0.510 0.500 0.510 0.510 0.510 2,124,000 1,083,240 0.5100 0.158 0.155 0.158 0.158 0.158 6,862,391 0.1579 0.00%
1997-01-21 0 0.510 0.500 0.510 0.500 0.520 1,749,950 892,402 0.5100 0.158 0.155 0.158 0.155 0.161 5,653,880 0.1578 -1.92%
1997-01-20 0 0.520 0.510 0.520 0.510 0.530 2,858,626 1,489,874 0.5212 0.161 0.158 0.161 0.158 0.164 9,235,881 0.1613 1.96%
1997-01-17 0 0.510 0.510 0.520 0.510 0.530 4,599,875 2,377,675 0.5169 0.158 0.158 0.161 0.158 0.164 14,861,649 0.1600 -1.92%
1997-01-16 0 0.520 0.520 0.530 0.510 0.550 3,895,835 2,060,029 0.5288 0.161 0.161 0.164 0.158 0.170 12,586,979 0.1637 -4.41%
1997-01-15 0 0.570 0.560 0.570 0.560 0.570 6,150,167 3,471,754 0.5645 0.168 0.165 0.168 0.165 0.168 20,820,149 0.1667 1.79%
1997-01-14 0 0.560 0.560 0.570 0.560 0.580 4,935,605 2,786,461 0.5646 0.165 0.165 0.168 0.165 0.171 16,708,494 0.1668 -1.75%
1997-01-13 0 0.570 0.570 0.580 0.570 0.590 6,291,200 3,618,412 0.5752 0.168 0.168 0.171 0.168 0.174 21,297,588 0.1699 -1.72%
1997-01-10 0 0.580 0.570 0.590 0.560 0.590 20,493,000 11,820,640 0.5768 0.171 0.168 0.174 0.165 0.174 69,374,915 0.1704 5.45%
1997-01-09 0 0.550 0.540 0.550 0.540 0.570 6,174,857 3,389,618 0.5489 0.162 0.160 0.162 0.160 0.168 20,903,732 0.1622 -3.51%
1997-01-08 0 0.570 0.560 0.570 0.550 0.570 14,474,086 8,077,088 0.5580 0.168 0.165 0.168 0.162 0.168 48,999,097 0.1648 5.56%
1997-01-07 0 0.540 0.530 0.540 0.530 0.560 8,539,250 4,676,846 0.5477 0.160 0.157 0.160 0.157 0.165 28,907,907 0.1618 0.00%
1997-01-06 0 0.540 0.540 0.550 0.520 0.550 15,237,317 8,196,394 0.5379 0.160 0.160 0.162 0.154 0.162 51,582,861 0.1589 5.88%
1997-01-03 0 0.510 0.510 0.520 0.510 0.520 4,540,000 2,333,000 0.5139 0.151 0.151 0.154 0.151 0.154 15,369,254 0.1518 -1.92%
1997-01-02 0 0.520 0.500 0.520 0.500 0.520 5,787,000 2,972,460 0.5136 0.154 0.148 0.154 0.148 0.154 19,590,720 0.1517 0.00%
1996-12-31 0 0.520 0.510 0.520 0.510 0.530 5,070,080 2,617,438 0.5163 0.154 0.151 0.154 0.151 0.157 17,163,732 0.1525 1.96%
1996-12-30 0 0.510 0.500 0.510 0.500 0.510 2,725,000 1,367,470 0.5018 0.151 0.148 0.151 0.148 0.151 9,224,937 0.1482 0.00%
1996-12-27 0 0.510 0.500 0.510 0.500 0.510 2,924,400 1,476,248 0.5048 0.151 0.148 0.151 0.148 0.151 9,899,966 0.1491 2.00%
1996-12-24 0 0.500 0.500 0.510 0.500 0.510 3,564,167 1,800,078 0.5050 0.148 0.148 0.151 0.148 0.151 12,065,768 0.1492 0.00%
1996-12-23 0 0.500 0.500 0.510 0.495 0.510 3,579,431 1,788,923 0.4998 0.148 0.148 0.151 0.146 0.151 12,117,441 0.1476 0.00%
1996-12-20 0 0.500 0.500 0.510 0.500 0.520 12,899,000 6,541,470 0.5071 0.148 0.148 0.151 0.148 0.154 43,666,961 0.1498 1.01%
1996-12-19 0 0.495 0.495 0.500 0.490 0.520 15,948,000 8,029,980 0.5035 0.146 0.146 0.148 0.145 0.154 53,988,735 0.1487 1.02%
1996-12-18 0 0.490 0.490 0.495 0.490 0.520 12,323,000 6,158,710 0.4998 0.145 0.145 0.146 0.145 0.154 41,717,029 0.1476 3.16%
1996-12-17 0 0.475 0.475 0.480 0.475 0.485 3,336,500 1,600,635 0.4797 0.140 0.140 0.142 0.140 0.143 11,295,047 0.1417 0.00%
1996-12-16 0 0.475 0.475 0.480 0.470 0.480 2,400,000 1,140,750 0.4753 0.140 0.140 0.142 0.139 0.142 8,124,716 0.1404 0.00%
1996-12-13 0 0.475 0.475 0.480 0.455 0.480 3,554,000 1,688,130 0.4750 0.140 0.140 0.142 0.134 0.142 12,031,350 0.1403 0.00%
1996-12-12 0 0.475 0.475 0.480 0.470 0.480 3,517,000 1,679,240 0.4775 0.140 0.140 0.142 0.139 0.142 11,906,094 0.1410 -1.04%
1996-12-11 0 0.480 0.480 0.485 0.475 0.495 5,556,500 2,697,740 0.4855 0.142 0.142 0.143 0.140 0.146 18,810,409 0.1434 -3.03%
1996-12-10 0 0.495 0.490 0.495 0.490 0.520 7,194,000 3,594,510 0.4997 0.146 0.145 0.146 0.145 0.154 24,353,835 0.1476 -1.00%
1996-12-09 0 0.500 0.495 0.500 0.485 0.510 6,149,000 3,032,580 0.4932 0.148 0.146 0.148 0.143 0.151 20,816,198 0.1457 2.04%
1996-12-06 0 0.490 0.485 0.490 0.460 0.530 21,322,000 10,494,940 0.4922 0.145 0.143 0.145 0.136 0.157 72,181,327 0.1454 -5.77%
1996-12-05 0 0.520 0.510 0.520 0.500 0.540 31,728,712 16,536,852 0.5212 0.154 0.151 0.154 0.148 0.160 107,411,150 0.1540 0.00%
1996-12-04 0 0.520 0.510 0.520 0.460 0.520 19,954,350 9,727,641 0.4875 0.154 0.151 0.154 0.136 0.154 67,551,424 0.1440 9.47%
1996-12-03 0 0.475 0.475 0.480 0.450 0.485 12,207,000 5,694,090 0.4665 0.140 0.140 0.142 0.133 0.143 41,324,334 0.1378 5.56%
1996-12-02 0 0.450 0.445 0.450 0.435 0.450 3,401,853 1,508,908 0.4436 0.133 0.131 0.133 0.128 0.133 11,516,287 0.1310 2.27%
1996-11-29 0 0.440 0.440 0.445 0.435 0.440 1,154,000 506,990 0.4393 0.130 0.130 0.131 0.128 0.130 3,906,634 0.1298 1.15%
1996-11-28 0 0.435 0.435 0.445 0.435 0.450 2,810,000 1,252,330 0.4457 0.128 0.128 0.131 0.128 0.133 9,512,688 0.1316 -4.40%
1996-11-27 0 0.455 0.450 0.460 0.440 0.455 5,968,075 2,658,261 0.4454 0.134 0.133 0.136 0.130 0.134 20,203,713 0.1316 2.25%
1996-11-26 0 0.445 0.445 0.450 0.445 0.450 6,112,250 2,737,865 0.4479 0.131 0.131 0.133 0.131 0.133 20,691,789 0.1323 0.00%
1996-11-25 0 0.445 0.440 0.445 0.440 0.455 4,333,000 1,929,730 0.4454 0.131 0.130 0.131 0.130 0.134 14,668,497 0.1316 1.14%
1996-11-22 0 0.440 0.440 0.450 0.430 0.455 13,177,000 5,850,380 0.4440 0.130 0.130 0.133 0.127 0.134 44,608,074 0.1312 2.33%
1996-11-21 0 0.430 0.430 0.435 0.420 0.435 3,733,000 1,596,370 0.4276 0.127 0.127 0.128 0.124 0.128 12,637,318 0.1263 0.00%
1996-11-20 0 0.430 0.425 0.430 0.425 0.440 5,403,775 2,348,630 0.4346 0.127 0.126 0.127 0.126 0.130 18,293,389 0.1284 1.18%
1996-11-19 0 0.425 0.425 0.430 0.420 0.440 4,642,000 1,994,680 0.4297 0.126 0.126 0.127 0.124 0.130 15,714,554 0.1269 1.19%
1996-11-18 0 0.420 0.415 0.420 0.415 0.425 1,521,005 638,352 0.4197 0.124 0.123 0.124 0.123 0.126 5,149,055 0.1240 1.20%
1996-11-15 0 0.415 0.415 0.420 0.415 0.425 1,868,020 780,388 0.4178 0.123 0.123 0.124 0.123 0.126 6,323,805 0.1234 0.00%
1996-11-14 0 0.415 0.415 0.420 0.415 0.425 2,470,858 1,040,500 0.4211 0.123 0.123 0.124 0.123 0.126 8,364,591 0.1244 -1.19%
1996-11-13 0 0.420 0.415 0.420 0.410 0.425 1,860,500 778,380 0.4184 0.124 0.123 0.124 0.121 0.126 6,298,347 0.1236 2.44%
1996-11-12 0 0.410 0.410 0.415 0.410 0.415 906,838 373,870 0.4123 0.121 0.121 0.123 0.121 0.123 3,069,917 0.1218 0.00%
1996-11-11 0 0.410 0.410 0.415 0.405 0.420 2,197,177 903,817 0.4114 0.121 0.121 0.123 0.120 0.124 7,438,099 0.1215 -1.20%
1996-11-08 0 0.415 0.410 0.420 0.410 0.430 3,165,000 1,330,700 0.4204 0.123 0.121 0.124 0.121 0.127 10,714,469 0.1242 -4.60%
1996-11-07 0 0.435 0.430 0.435 0.425 0.450 2,569,000 1,100,900 0.4285 0.128 0.127 0.128 0.126 0.133 8,696,831 0.1266 -1.14%
1996-11-06 0 0.440 0.440 0.445 0.435 0.455 7,096,000 3,133,150 0.4415 0.130 0.130 0.131 0.128 0.134 24,022,076 0.1304 -1.12%
1996-11-05 0 0.445 0.440 0.450 0.430 0.460 12,152,250 5,429,573 0.4468 0.131 0.130 0.133 0.127 0.136 41,138,989 0.1320 3.49%
1996-11-04 0 0.430 0.430 0.435 0.425 0.440 7,954,000 3,431,720 0.4314 0.127 0.127 0.128 0.126 0.130 26,926,661 0.1274 -1.15%
1996-11-01 0 0.435 0.435 0.440 0.425 0.445 23,321,013 10,161,775 0.4357 0.128 0.128 0.130 0.126 0.131 78,948,582 0.1287 4.82%
1996-10-31 0 0.415 0.415 0.420 0.410 0.420 10,772,240 4,487,591 0.4166 0.123 0.123 0.124 0.121 0.124 36,467,244 0.1231 2.47%
1996-10-30 0 0.405 0.400 0.405 0.400 0.405 2,251,100 905,207 0.4021 0.120 0.118 0.120 0.118 0.120 7,620,645 0.1188 1.25%
1996-10-29 0 0.400 0.400 0.405 0.395 0.410 1,701,000 682,040 0.4010 0.118 0.118 0.120 0.117 0.121 5,758,392 0.1184 1.27%
1996-10-28 0 0.395 0.395 0.400 0.395 0.400 610,000 242,750 0.3980 0.117 0.117 0.118 0.117 0.118 2,065,032 0.1176 -1.25%
1996-10-25 0 0.400 0.395 0.400 0.395 0.405 1,417,000 562,750 0.3971 0.118 0.117 0.118 0.117 0.120 4,796,967 0.1173 1.27%
1996-10-24 0 0.395 0.395 0.400 0.395 0.400 777,610 308,280 0.3964 0.117 0.117 0.118 0.117 0.118 2,632,442 0.1171 -1.25%
1996-10-23 0 0.400 0.395 0.400 0.395 0.405 1,449,800 577,514 0.3983 0.118 0.117 0.118 0.117 0.120 4,908,005 0.1177 1.27%
1996-10-22 0 0.395 0.395 0.400 0.395 0.400 401,625 160,015 0.3984 0.117 0.117 0.118 0.117 0.118 1,359,620 0.1177 0.00%
1996-10-18 0 0.395 0.395 0.400 0.395 0.405 828,500 332,195 0.4010 0.117 0.117 0.118 0.117 0.120 2,804,720 0.1184 -1.25%
1996-10-17 0 0.400 0.400 0.405 0.395 0.400 998,167 396,968 0.3977 0.118 0.118 0.120 0.117 0.118 3,379,093 0.1175 1.27%
1996-10-16 0 0.395 0.395 0.400 0.395 0.410 3,153,539 1,264,202 0.4009 0.117 0.117 0.118 0.117 0.121 10,675,670 0.1184 0.00%
1996-10-15 0 0.395 0.395 0.400 0.395 0.405 1,768,000 707,100 0.3999 0.117 0.117 0.118 0.117 0.120 5,985,207 0.1181 -1.25%
1996-10-14 0 0.400 0.400 0.405 0.400 0.400 1,000,000 400,000 0.4000 0.118 0.118 0.120 0.118 0.118 3,385,298 0.1182 -1.23%
1996-10-11 0 0.405 0.400 0.410 0.405 0.405 1,404,000 568,550 0.4050 0.120 0.118 0.121 0.120 0.120 4,752,959 0.1196 0.00%
1996-10-10 0 0.405 0.405 0.410 0.405 0.410 1,628,500 666,415 0.4092 0.120 0.120 0.121 0.120 0.121 5,512,958 0.1209 -1.22%
1996-10-09 0 0.410 0.405 0.410 0.400 0.415 3,572,500 1,466,143 0.4104 0.121 0.120 0.121 0.118 0.123 12,093,978 0.1212 1.23%
1996-10-08 0 0.405 0.400 0.405 0.400 0.405 923,715 373,065 0.4039 0.120 0.118 0.120 0.118 0.120 3,127,051 0.1193 0.00%
1996-10-07 0 0.405 0.400 0.405 0.400 0.415 2,470,000 1,005,200 0.4070 0.120 0.118 0.120 0.118 0.123 8,361,686 0.1202 0.00%
1996-10-04 0 0.405 0.400 0.405 0.400 0.410 2,197,000 890,630 0.4054 0.120 0.118 0.120 0.118 0.121 7,437,500 0.1197 0.00%
1996-10-03 0 0.405 0.400 0.405 0.405 0.415 2,315,000 953,020 0.4117 0.120 0.118 0.120 0.120 0.123 7,836,965 0.1216 -2.41%
1996-10-02 0 0.415 0.410 0.415 0.410 0.425 10,895,000 4,556,250 0.4182 0.123 0.121 0.123 0.121 0.126 36,882,823 0.1235 1.22%
1996-10-01 0 0.410 0.405 0.410 0.395 0.410 7,210,837 2,909,071 0.4034 0.121 0.120 0.121 0.117 0.121 24,410,833 0.1192 6.49%
1996-09-30 0 0.385 0.385 0.390 0.385 0.395 4,594,000 1,792,870 0.3903 0.114 0.114 0.115 0.114 0.117 15,552,060 0.1153 1.32%
1996-09-27 0 0.380 0.380 0.385 0.380 0.380 450,000 171,000 0.3800 0.112 0.112 0.114 0.112 0.112 1,523,384 0.1123 0.00%
1996-09-26 0 0.380 0.375 0.380 0.375 0.380 2,158,000 814,440 0.3774 0.112 0.111 0.112 0.111 0.112 7,305,473 0.1115 1.33%
1996-09-25 0 0.375 0.375 0.390 0.375 0.390 1,079,341 412,349 0.3820 0.111 0.111 0.115 0.111 0.115 3,653,891 0.1129 -1.32%
1996-09-24 0 0.380 0.380 0.385 0.380 0.385 1,332,861 509,791 0.3825 0.112 0.112 0.114 0.112 0.114 4,512,132 0.1130 -1.30%
1996-09-23 0 0.385 0.375 0.385 0.375 0.385 2,012,500 764,165 0.3797 0.114 0.111 0.114 0.111 0.114 6,812,913 0.1122 -1.28%
1996-09-20 0 0.390 0.385 0.390 0.385 0.390 800,000 311,500 0.3894 0.115 0.114 0.115 0.114 0.115 2,708,239 0.1150 0.00%
1996-09-19 0 0.390 0.385 0.390 0.385 0.390 943,277 363,925 0.3858 0.115 0.114 0.115 0.114 0.115 3,193,274 0.1140 0.00%
1996-09-18 0 0.390 0.385 0.395 0.385 0.390 899,241 348,254 0.3873 0.115 0.114 0.117 0.114 0.115 3,044,199 0.1144 0.00%
1996-09-17 0 0.390 0.390 0.395 0.390 0.395 1,007,000 396,100 0.3933 0.115 0.115 0.117 0.115 0.117 3,408,995 0.1162 -2.50%
1996-09-16 0 0.400 0.390 0.400 0.385 0.400 1,794,450 705,822 0.3933 0.118 0.115 0.118 0.114 0.118 6,074,748 0.1162 1.27%
1996-09-13 0 0.415 0.410 0.415 0.410 0.415 2,910,000 1,199,230 0.4121 0.117 0.115 0.117 0.115 0.117 10,350,013 0.1159 1.22%
1996-09-12 0 0.410 0.405 0.410 0.405 0.410 2,605,250 1,055,423 0.4051 0.115 0.114 0.115 0.114 0.115 9,266,107 0.1139 1.23%
1996-09-11 0 0.405 0.400 0.410 0.400 0.405 1,384,000 559,100 0.4040 0.114 0.112 0.115 0.112 0.114 4,922,481 0.1136 -1.22%
1996-09-10 0 0.410 0.405 0.410 0.410 0.415 1,300,000 533,300 0.4102 0.115 0.114 0.115 0.115 0.117 4,623,717 0.1153 0.00%
1996-09-09 0 0.410 0.405 0.415 0.410 0.410 672,000 275,440 0.4099 0.115 0.114 0.117 0.115 0.115 2,390,106 0.1152 0.00%
1996-09-06 0 0.410 0.405 0.410 0.405 0.410 892,000 364,170 0.4083 0.115 0.114 0.115 0.114 0.115 3,172,581 0.1148 0.00%
1996-09-05 0 0.410 0.410 0.415 0.405 0.410 850,000 347,590 0.4089 0.115 0.115 0.117 0.114 0.115 3,023,200 0.1150 1.23%
1996-09-04 0 0.405 0.405 0.410 0.400 0.405 949,400 382,838 0.4032 0.114 0.114 0.115 0.112 0.114 3,376,736 0.1134 1.25%
1996-09-03 0 0.400 0.400 0.405 0.400 0.405 775,090 313,504 0.4045 0.112 0.112 0.114 0.112 0.114 2,756,767 0.1137 -1.23%
1996-09-02 0 0.405 0.405 0.410 0.405 0.405 500,000 202,500 0.4050 0.114 0.114 0.115 0.114 0.114 1,778,353 0.1139 -1.22%
1996-08-30 0 0.410 0.410 0.415 0.405 0.410 1,572,000 640,310 0.4073 0.115 0.115 0.117 0.114 0.115 5,591,141 0.1145 0.00%
1996-08-29 0 0.410 0.410 0.415 0.405 0.410 1,067,760 437,551 0.4098 0.115 0.115 0.117 0.114 0.115 3,797,708 0.1152 0.00%
1996-08-28 0 0.410 0.410 0.415 0.410 0.410 336,874 138,089 0.4099 0.115 0.115 0.117 0.115 0.115 1,198,162 0.1153 0.00%
1996-08-27 0 0.410 0.405 0.415 0.400 0.415 1,390,000 566,130 0.4073 0.115 0.114 0.117 0.112 0.117 4,943,821 0.1145 -1.20%
1996-08-23 0 0.415 0.410 0.420 0.415 0.420 871,000 363,530 0.4174 0.117 0.115 0.118 0.117 0.118 3,097,891 0.1173 0.00%
1996-08-22 0 0.415 0.410 0.420 0.405 0.415 2,808,169 1,156,104 0.4117 0.117 0.115 0.118 0.114 0.117 9,987,831 0.1158 2.47%
1996-08-21 0 0.405 0.405 0.410 0.405 0.410 1,602,000 656,570 0.4098 0.114 0.114 0.115 0.114 0.115 5,697,842 0.1152 -1.22%
1996-08-20 0 0.410 0.410 0.415 0.405 0.415 2,239,250 918,200 0.4100 0.115 0.115 0.117 0.114 0.117 7,964,353 0.1153 -1.20%
1996-08-19 0 0.415 0.415 0.420 0.415 0.420 1,784,000 744,560 0.4174 0.117 0.117 0.118 0.117 0.118 6,345,163 0.1173 -1.19%
1996-08-16 0 0.420 0.420 0.425 0.415 0.430 4,043,442 1,694,607 0.4191 0.118 0.118 0.119 0.117 0.121 14,381,333 0.1178 -2.33%
1996-08-15 0 0.430 0.425 0.430 0.420 0.445 6,013,087 2,618,455 0.4355 0.121 0.119 0.121 0.118 0.125 21,386,780 0.1224 -1.15%
1996-08-14 0 0.435 0.435 0.440 0.435 0.440 1,774,000 774,090 0.4364 0.122 0.122 0.124 0.122 0.124 6,309,596 0.1227 0.00%
1996-08-13 0 0.435 0.435 0.440 0.430 0.435 680,625 295,855 0.4347 0.122 0.122 0.124 0.121 0.122 2,420,783 0.1222 -1.14%
1996-08-12 0 0.440 0.435 0.440 0.435 0.450 1,626,000 719,470 0.4425 0.124 0.122 0.124 0.122 0.127 5,783,203 0.1244 -2.22%
1996-08-09 0 0.450 0.445 0.450 0.440 0.455 1,006,000 450,280 0.4476 0.127 0.125 0.127 0.124 0.128 3,578,046 0.1258 1.12%
1996-08-08 0 0.445 0.445 0.450 0.440 0.450 3,062,000 1,363,190 0.4452 0.125 0.125 0.127 0.124 0.127 10,890,633 0.1252 0.00%
1996-08-07 0 0.445 0.445 0.450 0.445 0.450 5,148,000 2,306,250 0.4480 0.125 0.125 0.127 0.125 0.127 18,309,921 0.1260 0.00%
1996-08-06 0 0.445 0.440 0.445 0.440 0.445 4,313,000 1,911,690 0.4432 0.125 0.124 0.125 0.124 0.125 15,340,071 0.1246 1.14%
1996-08-05 0 0.440 0.435 0.440 0.430 0.440 1,255,867 549,143 0.4373 0.124 0.122 0.124 0.121 0.124 4,466,749 0.1229 1.15%
1996-08-02 0 0.435 0.435 0.440 0.435 0.440 780,000 341,550 0.4379 0.122 0.122 0.124 0.122 0.124 2,774,230 0.1231 -1.14%
1996-08-01 0 0.440 0.435 0.440 0.435 0.440 440,690 192,379 0.4365 0.124 0.122 0.124 0.122 0.124 1,567,405 0.1227 1.15%
1996-07-31 0 0.435 0.435 0.440 0.425 0.430 45,000 19,240 0.4276 0.122 0.122 0.124 0.119 0.121 160,052 0.1202 0.00%
1996-07-30 0 0.435 0.430 0.440 0.430 0.435 690,000 299,900 0.4346 0.122 0.121 0.124 0.121 0.122 2,454,127 0.1222 -1.14%
1996-07-29 0 0.440 0.435 0.445 0.440 0.445 1,080,000 477,550 0.4422 0.124 0.122 0.125 0.124 0.125 3,841,242 0.1243 0.00%
1996-07-26 0 0.440 0.440 0.445 0.435 0.445 3,708,850 1,642,019 0.4427 0.124 0.124 0.125 0.122 0.125 13,191,288 0.1245 1.15%
1996-07-25 0 0.435 0.430 0.440 0.435 0.435 878,000 381,930 0.4350 0.122 0.121 0.124 0.122 0.122 3,122,788 0.1223 0.00%
1996-07-24 0 0.435 0.430 0.435 0.430 0.435 570,000 247,850 0.4348 0.122 0.121 0.122 0.121 0.122 2,027,322 0.1223 0.00%
1996-07-23 0 0.435 0.435 0.440 0.435 0.435 570,000 247,950 0.4350 0.122 0.122 0.124 0.122 0.122 2,027,322 0.1223 0.00%
1996-07-22 0 0.435 0.435 0.440 0.435 0.440 1,900,837 833,574 0.4385 0.122 0.122 0.124 0.122 0.124 6,760,718 0.1233 -1.14%
1996-07-19 0 0.440 0.435 0.440 0.435 0.440 1,075,088 471,940 0.4390 0.124 0.122 0.124 0.122 0.124 3,823,772 0.1234 2.33%
1996-07-18 0 0.430 0.430 0.435 0.425 0.430 1,311,014 560,511 0.4275 0.121 0.121 0.122 0.119 0.121 4,662,891 0.1202 0.00%
1996-07-17 0 0.430 0.415 0.430 0.415 0.445 2,235,350 967,130 0.4327 0.121 0.117 0.121 0.117 0.125 7,950,482 0.1216 -2.27%
1996-07-16 0 0.440 0.440 0.445 0.430 0.440 2,556,000 1,117,730 0.4373 0.124 0.124 0.125 0.121 0.124 9,090,940 0.1229 0.00%
1996-07-15 0 0.440 0.440 0.445 0.435 0.445 2,311,300 1,015,683 0.4394 0.124 0.124 0.125 0.122 0.125 8,220,614 0.1236 0.00%
1996-07-12 0 0.440 0.440 0.445 0.435 0.450 3,030,595 1,334,358 0.4403 0.124 0.124 0.125 0.122 0.127 10,778,934 0.1238 -2.22%
1996-07-11 0 0.450 0.450 0.455 0.445 0.455 7,162,855 3,232,831 0.4513 0.127 0.127 0.128 0.125 0.128 25,476,167 0.1269 1.12%
1996-07-10 0 0.445 0.445 0.450 0.430 0.450 4,078,000 1,790,670 0.4391 0.125 0.125 0.127 0.121 0.127 14,504,246 0.1235 3.49%
1996-07-09 0 0.430 0.425 0.430 0.420 0.430 416,000 177,150 0.4258 0.121 0.119 0.121 0.118 0.121 1,479,590 0.1197 1.18%
1996-07-08 0 0.425 0.420 0.425 0.420 0.425 1,476,300 626,627 0.4245 0.119 0.118 0.119 0.118 0.119 5,250,765 0.1193 -2.30%
1996-07-05 0 0.435 0.435 0.440 0.420 0.435 2,501,000 1,073,720 0.4293 0.122 0.122 0.124 0.118 0.122 8,895,321 0.1207 2.35%
1996-07-04 0 0.425 0.420 0.430 0.420 0.425 831,000 350,460 0.4217 0.119 0.118 0.121 0.118 0.119 2,955,622 0.1186 1.19%
1996-07-03 0 0.420 0.415 0.425 0.420 0.420 600,000 252,000 0.4200 0.118 0.117 0.119 0.118 0.118 2,134,023 0.1181 0.00%
1996-07-02 0 0.420 0.420 0.425 0.420 0.420 1,032,969 433,816 0.4200 0.118 0.118 0.119 0.118 0.118 3,673,967 0.1181 0.00%
1996-07-01 0 0.420 0.420 0.425 0.420 0.420 600,000 252,000 0.4200 0.118 0.118 0.119 0.118 0.118 2,134,023 0.1181 0.00%
1996-06-28 0 0.420 0.420 0.425 0.415 0.420 1,594,629 669,241 0.4197 0.118 0.118 0.119 0.117 0.118 5,671,626 0.1180 1.20%
1996-06-27 0 0.415 0.410 0.420 0.405 0.415 1,412,000 582,870 0.4128 0.117 0.115 0.118 0.114 0.117 5,022,068 0.1161 2.47%
1996-06-26 0 0.405 0.400 0.410 0.400 0.410 917,140 372,268 0.4059 0.114 0.112 0.115 0.112 0.115 3,261,997 0.1141 -1.22%
1996-06-25 0 0.410 0.405 0.415 0.405 0.415 820,000 335,850 0.4096 0.115 0.114 0.117 0.114 0.117 2,916,499 0.1152 -1.20%
1996-06-24 0 0.415 0.410 0.420 0.415 0.420 526,000 218,790 0.4160 0.117 0.115 0.118 0.117 0.118 1,870,827 0.1169 1.22%
1996-06-21 0 0.410 0.410 0.415 0.410 0.415 1,047,500 433,080 0.4134 0.115 0.115 0.117 0.115 0.117 3,725,649 0.1162 -2.38%
1996-06-19 0 0.420 0.410 0.420 0.410 0.420 162,500 67,005 0.4123 0.118 0.115 0.118 0.115 0.118 577,965 0.1159 2.44%
1996-06-18 0 0.410 0.410 0.415 0.410 0.415 252,625 103,599 0.4101 0.115 0.115 0.117 0.115 0.117 898,513 0.1153 0.00%
1996-06-14 0 0.410 0.405 0.415 0.405 0.415 650,000 268,090 0.4124 0.115 0.114 0.117 0.114 0.117 2,311,859 0.1160 0.00%
1996-06-13 0 0.410 0.400 0.415 0.410 0.410 580,000 237,800 0.4100 0.115 0.112 0.117 0.115 0.115 2,062,889 0.1153 0.00%
1996-06-12 0 0.410 0.410 0.415 0.410 0.410 550,000 225,500 0.4100 0.115 0.115 0.117 0.115 0.115 1,956,188 0.1153 -1.20%
1996-06-11 0 0.415 0.405 0.415 0.410 0.415 571,222 234,264 0.4101 0.117 0.114 0.117 0.115 0.117 2,031,669 0.1153 1.22%
1996-06-10 0 0.410 0.410 0.415 0.410 0.410 210,000 86,100 0.4100 0.115 0.115 0.117 0.115 0.115 746,908 0.1153 -1.20%
1996-06-07 0 0.415 0.410 0.415 0.410 0.415 598,000 245,630 0.4108 0.117 0.115 0.117 0.115 0.117 2,126,910 0.1155 0.00%
1996-06-06 0 0.415 0.410 0.415 0.410 0.415 509,145 211,185 0.4148 0.117 0.115 0.117 0.115 0.117 1,810,879 0.1166 0.00%
1996-06-05 0 0.415 0.415 0.420 0.410 0.415 364,808 150,851 0.4135 0.117 0.117 0.118 0.115 0.117 1,297,515 0.1163 1.22%
1996-06-04 0 0.410 0.410 0.415 0.410 0.410 225,000 92,190 0.4097 0.115 0.115 0.117 0.115 0.115 800,259 0.1152 -1.20%
1996-06-03 0 0.415 0.410 0.415 0.415 0.415 761,500 315,970 0.4149 0.117 0.115 0.117 0.117 0.117 2,708,431 0.1167 -1.19%
1996-05-31 0 0.420 0.420 0.425 0.415 0.420 658,000 276,010 0.4195 0.118 0.118 0.119 0.117 0.118 2,340,312 0.1179 1.20%
1996-05-30 0 0.415 0.415 0.420 0.400 0.420 819,000 337,110 0.4116 0.117 0.117 0.118 0.112 0.118 2,912,942 0.1157 0.00%
1996-05-29 0 0.415 0.415 0.420 0.415 0.415 310,000 128,650 0.4150 0.117 0.117 0.118 0.117 0.117 1,102,579 0.1167 0.00%
1996-05-28 0 0.415 0.415 0.420 0.410 0.415 412,305 170,707 0.4140 0.117 0.117 0.118 0.115 0.117 1,466,448 0.1164 0.00%
1996-05-27 0 0.415 0.415 0.420 0.410 0.415 255,654 105,364 0.4121 0.117 0.117 0.118 0.115 0.117 909,286 0.1159 1.22%
1996-05-24 0 0.410 0.405 0.415 0.410 0.410 627,000 257,020 0.4099 0.115 0.114 0.117 0.115 0.115 2,230,054 0.1153 0.00%
1996-05-23 0 0.410 0.410 0.420 0.410 0.415 235,000 96,620 0.4111 0.115 0.115 0.118 0.115 0.117 835,826 0.1156 -2.38%
1996-05-22 0 0.420 0.415 0.420 0.420 0.425 880,000 372,400 0.4232 0.118 0.117 0.118 0.118 0.119 3,129,901 0.1190 1.20%
1996-05-21 0 0.415 0.410 0.420 0.415 0.415 852,020 353,518 0.4149 0.117 0.115 0.118 0.117 0.117 3,030,384 0.1167 0.00%
1996-05-20 0 0.415 0.410 0.425 0.410 0.415 290,000 119,150 0.4109 0.117 0.115 0.119 0.115 0.117 1,031,445 0.1155 2.47%
1996-05-17 0 0.405 0.405 0.420 0.405 0.405 335,000 135,620 0.4048 0.114 0.114 0.118 0.114 0.114 1,191,496 0.1138 0.00%
1996-05-16 0 0.405 0.405 0.410 0.400 0.405 150,000 60,600 0.4040 0.114 0.114 0.115 0.112 0.114 533,506 0.1136 0.00%
1996-05-15 0 0.405 0.405 0.415 0.405 0.410 180,000 73,650 0.4092 0.114 0.114 0.117 0.114 0.115 640,207 0.1150 -1.22%
1996-05-14 0 0.410 0.405 0.415 0.410 0.410 344,000 141,040 0.4100 0.115 0.114 0.117 0.115 0.115 1,223,507 0.1153 0.00%
1996-05-13 0 0.410 0.410 0.415 0.410 0.415 531,000 218,920 0.4123 0.115 0.115 0.117 0.115 0.117 1,888,611 0.1159 0.00%
1996-05-10 0 0.410 0.405 0.410 0.405 0.410 340,700 138,549 0.4067 0.115 0.114 0.115 0.114 0.115 1,211,770 0.1143 1.23%
1996-05-09 0 0.405 0.405 0.410 0.405 0.415 1,048,000 429,380 0.4097 0.114 0.114 0.115 0.114 0.117 3,727,428 0.1152 -2.41%
1996-05-08 0 0.415 0.415 0.420 0.415 0.415 430,000 178,450 0.4150 0.117 0.117 0.118 0.117 0.117 1,529,383 0.1167 0.00%
1996-05-07 0 0.415 0.415 0.420 0.410 0.415 606,000 251,350 0.4148 0.117 0.117 0.118 0.115 0.117 2,155,364 0.1166 -1.19%
1996-05-06 0 0.420 0.410 0.420 0.405 0.420 466,000 191,230 0.4104 0.118 0.115 0.118 0.114 0.118 1,657,425 0.1154 2.44%
1996-05-03 0 0.410 0.410 0.415 0.410 0.415 596,000 245,940 0.4127 0.115 0.115 0.117 0.115 0.117 2,119,797 0.1160 -1.20%
1996-05-02 0 0.415 0.415 0.420 0.415 0.420 300,000 125,040 0.4168 0.117 0.117 0.118 0.117 0.118 1,067,012 0.1172 -1.19%
1996-05-01 0 0.420 0.415 0.425 0.420 0.425 1,000,000 421,000 0.4210 0.118 0.117 0.119 0.118 0.119 3,556,706 0.1184 1.20%
1996-04-30 0 0.415 0.415 0.420 0.410 0.420 2,184,000 905,410 0.4146 0.117 0.117 0.118 0.115 0.118 7,767,845 0.1166 -1.19%
1996-04-29 0 0.420 0.420 0.425 0.420 0.425 1,254,000 532,700 0.4248 0.118 0.118 0.119 0.118 0.119 4,460,109 0.1194 -2.33%
1996-04-26 0 0.430 0.425 0.430 0.420 0.440 4,810,000 2,072,300 0.4308 0.121 0.119 0.121 0.118 0.124 17,107,754 0.1211 -1.15%
1996-04-25 0 0.435 0.430 0.435 0.425 0.445 9,957,890 4,316,886 0.4335 0.122 0.121 0.122 0.119 0.125 35,417,284 0.1219 3.57%
1996-04-24 0 0.420 0.415 0.425 0.405 0.425 2,109,000 872,090 0.4135 0.118 0.117 0.119 0.114 0.119 7,501,092 0.1163 2.44%
1996-04-23 0 0.410 0.400 0.410 0.410 0.410 150,000 61,500 0.4100 0.115 0.112 0.115 0.115 0.115 533,506 0.1153 -1.20%
1996-04-22 0 0.415 0.405 0.415 0.405 0.415 736,000 301,890 0.4102 0.117 0.114 0.117 0.114 0.117 2,617,735 0.1153 2.47%
1996-04-19 0 0.405 0.400 0.410 0.400 0.405 194,312 78,215 0.4025 0.114 0.112 0.115 0.112 0.114 691,111 0.1132 1.25%
1996-04-18 0 0.400 0.400 0.410 0.400 0.400 250,000 100,000 0.4000 0.112 0.112 0.115 0.112 0.112 889,176 0.1125 -3.61%
1996-04-17 0 0.415 0.410 0.415 0.410 0.415 1,504,500 623,340 0.4143 0.117 0.115 0.117 0.115 0.117 5,351,064 0.1165 1.22%
1996-04-16 0 0.410 0.410 0.415 0.400 0.410 1,497,000 607,480 0.4058 0.115 0.115 0.117 0.112 0.115 5,324,388 0.1141 1.23%
1996-04-15 0 0.405 0.400 0.410 0.400 0.405 150,317 60,370 0.4016 0.114 0.112 0.115 0.112 0.114 534,633 0.1129 1.25%
1996-04-12 0 0.400 0.395 0.405 0.395 0.400 428,000 169,560 0.3962 0.112 0.111 0.114 0.111 0.112 1,522,270 0.1114 0.00%
1996-04-11 0 0.400 0.395 0.400 0.390 0.400 293,000 115,360 0.3937 0.112 0.111 0.112 0.110 0.112 1,042,115 0.1107 1.27%
1996-04-10 0 0.395 0.395 0.400 0.395 0.410 1,267,669 508,158 0.4009 0.111 0.111 0.112 0.111 0.115 4,508,725 0.1127 -3.66%
1996-04-09 0 0.410 0.400 0.410 0.395 0.410 401,000 161,370 0.4024 0.115 0.112 0.115 0.111 0.115 1,426,239 0.1131 1.23%
1996-04-03 0 0.405 0.405 0.410 0.405 0.410 290,000 118,450 0.4084 0.114 0.114 0.115 0.114 0.115 1,031,445 0.1148 -1.22%
1996-04-02 0 0.410 0.405 0.410 0.405 0.410 501,942 204,369 0.4072 0.115 0.114 0.115 0.114 0.115 1,785,260 0.1145 2.50%
1996-04-01 0 0.400 0.400 0.405 0.400 0.410 410,000 165,000 0.4024 0.112 0.112 0.114 0.112 0.115 1,458,249 0.1131 -2.44%
1996-03-29 0 0.410 0.405 0.410 0.405 0.410 340,062 138,223 0.4065 0.115 0.114 0.115 0.114 0.115 1,209,500 0.1143 1.23%
1996-03-28 0 0.405 0.405 0.415 0.405 0.410 380,000 154,350 0.4062 0.114 0.114 0.117 0.114 0.115 1,351,548 0.1142 0.00%
1996-03-27 0 0.405 0.405 0.415 0.405 0.415 410,000 168,000 0.4098 0.114 0.114 0.117 0.114 0.117 1,458,249 0.1152 -2.41%
1996-03-26 0 0.415 0.410 0.420 0.415 0.420 290,000 120,600 0.4159 0.117 0.115 0.118 0.117 0.118 1,031,445 0.1169 -2.35%
1996-03-25 0 0.425 0.415 0.425 0.415 0.425 69,652 29,198 0.4192 0.119 0.117 0.119 0.117 0.119 247,732 0.1179 1.19%
1996-03-22 0 0.420 0.415 0.420 0.410 0.420 670,000 278,300 0.4154 0.118 0.117 0.118 0.115 0.118 2,382,993 0.1168 0.00%
1996-03-21 0 0.420 0.415 0.420 0.410 0.420 1,581,000 658,520 0.4165 0.118 0.117 0.118 0.115 0.118 5,623,152 0.1171 2.44%
1996-03-20 0 0.410 0.410 0.415 0.410 0.415 1,234,000 506,790 0.4107 0.115 0.115 0.117 0.115 0.117 4,388,975 0.1155 0.00%
1996-03-19 0 0.410 0.405 0.410 0.405 0.415 1,147,172 471,155 0.4107 0.115 0.114 0.115 0.114 0.117 4,080,153 0.1155 0.00%
1996-03-18 0 0.410 0.400 0.410 0.400 0.410 1,030,000 416,250 0.4041 0.115 0.112 0.115 0.112 0.115 3,663,407 0.1136 1.23%
1996-03-15 0 0.405 0.400 0.405 0.405 0.405 790,000 319,950 0.4050 0.114 0.112 0.114 0.114 0.114 2,809,797 0.1139 0.00%
1996-03-14 0 0.405 0.395 0.405 0.390 0.405 851,835 334,952 0.3932 0.114 0.111 0.114 0.110 0.114 3,029,726 0.1106 2.53%
1996-03-13 0 0.395 0.395 0.400 0.385 0.400 1,766,000 693,440 0.3927 0.111 0.111 0.112 0.108 0.112 6,281,142 0.1104 -2.47%
1996-03-12 0 0.405 0.405 0.415 0.390 0.410 4,445,000 1,781,600 0.4008 0.114 0.114 0.117 0.110 0.115 15,809,557 0.1127 6.58%
1996-03-11 0 0.380 0.380 0.390 0.370 0.420 3,755,000 1,458,410 0.3884 0.107 0.107 0.110 0.104 0.118 13,355,430 0.1092 -12.64%
1996-03-08 0 0.435 0.435 0.445 0.435 0.445 1,444,000 633,530 0.4387 0.122 0.122 0.125 0.122 0.125 5,135,883 0.1234 -3.33%
1996-03-07 0 0.450 0.440 0.450 0.440 0.450 2,736,000 1,217,230 0.4449 0.127 0.124 0.127 0.124 0.127 9,731,147 0.1251 0.00%
1996-03-06 0 0.450 0.445 0.455 0.445 0.465 6,678,445 3,043,377 0.4557 0.127 0.125 0.128 0.125 0.131 23,753,263 0.1281 -3.23%
1996-03-05 0 0.465 0.460 0.465 0.430 0.470 8,706,000 3,932,290 0.4517 0.131 0.129 0.131 0.121 0.132 30,964,679 0.1270 8.14%
1996-03-04 0 0.430 0.430 0.435 0.425 0.435 1,833,375 794,920 0.4336 0.121 0.121 0.122 0.119 0.122 6,520,775 0.1219 0.00%
1996-03-01 0 0.430 0.430 0.435 0.425 0.430 520,000 223,500 0.4298 0.121 0.121 0.122 0.119 0.121 1,849,487 0.1208 0.00%
1996-02-29 0 0.430 0.420 0.435 0.425 0.440 852,000 368,720 0.4328 0.121 0.118 0.122 0.119 0.124 3,030,313 0.1217 2.38%
1996-02-28 0 0.420 0.420 0.440 0.420 0.430 1,300,000 549,020 0.4223 0.118 0.118 0.124 0.118 0.121 4,623,717 0.1187 -2.33%
1996-02-27 0 0.430 0.420 0.435 0.420 0.430 516,000 218,530 0.4235 0.121 0.118 0.122 0.118 0.121 1,835,260 0.1191 2.38%
1996-02-26 0 0.420 0.420 0.430 0.420 0.430 380,000 161,550 0.4251 0.118 0.118 0.121 0.118 0.121 1,351,548 0.1195 -2.33%
1996-02-23 0 0.430 0.425 0.430 0.430 0.435 1,244,670 536,208 0.4308 0.121 0.119 0.121 0.121 0.122 4,426,925 0.1211 1.18%
1996-02-22 0 0.425 0.425 0.435 0.425 0.435 1,220,837 521,256 0.4270 0.119 0.119 0.122 0.119 0.122 4,342,158 0.1200 -2.30%
1996-02-16 0 0.435 0.435 0.440 0.420 0.435 2,736,335 1,184,711 0.4330 0.122 0.122 0.124 0.118 0.122 9,732,338 0.1217 3.57%
1996-02-15 0 0.420 0.420 0.430 0.420 0.435 2,910,000 1,255,790 0.4315 0.118 0.118 0.121 0.118 0.122 10,350,013 0.1213 1.20%
1996-02-14 0 0.415 0.410 0.420 0.405 0.420 600,000 248,600 0.4143 0.117 0.115 0.118 0.114 0.118 2,134,023 0.1165 1.22%
1996-02-13 0 0.410 0.410 0.420 0.410 0.415 1,431,250 590,930 0.4129 0.115 0.115 0.118 0.115 0.117 5,090,535 0.1161 -1.20%
1996-02-12 0 0.415 0.410 0.415 0.410 0.420 1,275,000 527,900 0.4140 0.117 0.115 0.117 0.115 0.118 4,534,800 0.1164 -1.19%
1996-02-09 0 0.420 0.420 0.425 0.410 0.425 1,580,000 667,450 0.4224 0.118 0.118 0.119 0.115 0.119 5,619,595 0.1188 0.00%
1996-02-08 0 0.420 0.420 0.425 0.420 0.430 1,809,000 772,160 0.4268 0.118 0.118 0.119 0.118 0.121 6,434,081 0.1200 -4.55%
1996-02-07 0 0.440 0.430 0.440 0.425 0.440 2,801,600 1,218,986 0.4351 0.124 0.121 0.124 0.119 0.124 9,964,467 0.1223 1.15%
1996-02-06 0 0.435 0.435 0.440 0.435 0.445 3,470,000 1,524,400 0.4393 0.122 0.122 0.124 0.122 0.125 12,341,769 0.1235 -2.25%
1996-02-05 0 0.445 0.435 0.445 0.435 0.450 8,749,437 3,867,884 0.4421 0.125 0.122 0.125 0.122 0.127 31,119,172 0.1243 0.00%
1996-02-02 0 0.445 0.435 0.445 0.420 0.450 14,593,000 6,375,900 0.4369 0.125 0.122 0.125 0.118 0.127 51,903,006 0.1228 4.71%
1996-02-01 0 0.425 0.420 0.425 0.415 0.425 6,352,877 2,671,837 0.4206 0.119 0.118 0.119 0.117 0.119 22,595,314 0.1182 2.41%
1996-01-31 0 0.415 0.410 0.425 0.415 0.430 8,414,306 3,537,045 0.4204 0.117 0.115 0.119 0.117 0.121 29,927,210 0.1182 -2.35%
1996-01-30 0 0.425 0.425 0.430 0.410 0.430 15,800,250 6,674,498 0.4224 0.119 0.119 0.121 0.115 0.121 56,196,838 0.1188 3.66%
1996-01-29 0 0.410 0.400 0.410 0.395 0.415 10,455,850 4,227,096 0.4043 0.115 0.112 0.115 0.111 0.117 37,188,381 0.1137 7.89%
1996-01-26 0 0.380 0.375 0.380 0.375 0.380 2,405,000 909,630 0.3782 0.107 0.105 0.107 0.105 0.107 8,553,877 0.1063 0.00%
1996-01-25 0 0.380 0.380 0.385 0.375 0.380 2,075,125 783,134 0.3774 0.107 0.107 0.108 0.105 0.107 7,380,609 0.1061 1.33%
1996-01-24 0 0.375 0.375 0.380 0.375 0.380 2,031,600 767,394 0.3777 0.105 0.105 0.107 0.105 0.107 7,225,803 0.1062 -2.60%
1996-01-23 0 0.385 0.380 0.385 0.380 0.385 2,275,000 875,070 0.3846 0.108 0.107 0.108 0.107 0.108 8,091,505 0.1081 1.32%
1996-01-22 0 0.380 0.380 0.385 0.370 0.380 1,952,000 731,240 0.3746 0.107 0.107 0.108 0.104 0.107 6,942,689 0.1053 1.33%
1996-01-19 0 0.375 0.365 0.375 0.370 0.375 400,000 148,600 0.3715 0.105 0.103 0.105 0.104 0.105 1,422,682 0.1045 4.17%
1996-01-18 0 0.360 0.360 0.370 0.360 0.370 480,000 177,400 0.3696 0.101 0.101 0.104 0.101 0.104 1,707,219 0.1039 -3.23%
1996-01-17 0 0.385 0.385 0.390 0.380 0.395 3,607,000 1,408,780 0.3906 0.105 0.105 0.106 0.103 0.107 13,277,364 0.1061 -3.75%
1996-01-16 0 0.400 0.395 0.400 0.385 0.400 5,869,000 2,300,130 0.3919 0.109 0.107 0.109 0.105 0.109 21,603,784 0.1065 3.90%
1996-01-15 0 0.385 0.380 0.385 0.375 0.385 1,542,425 583,515 0.3783 0.105 0.103 0.105 0.102 0.105 5,677,665 0.1028 4.05%
1996-01-12 0 0.370 0.370 0.375 0.370 0.380 1,630,000 606,150 0.3719 0.101 0.101 0.102 0.101 0.103 6,000,029 0.1010 0.00%
1996-01-11 0 0.370 0.365 0.375 0.365 0.370 940,000 344,600 0.3666 0.101 0.099 0.102 0.099 0.101 3,460,139 0.0996 0.00%
1996-01-10 0 0.370 0.365 0.370 0.370 0.375 454,000 168,000 0.3700 0.101 0.099 0.101 0.101 0.102 1,671,174 0.1005 0.00%
1996-01-09 0 0.370 0.370 0.375 0.370 0.380 972,000 363,530 0.3740 0.101 0.101 0.102 0.101 0.103 3,577,931 0.1016 -1.33%
1996-01-08 0 0.375 0.370 0.375 0.365 0.380 2,594,000 969,420 0.3737 0.102 0.101 0.102 0.099 0.103 9,548,512 0.1015 2.74%
1996-01-05 0 0.365 0.360 0.365 0.360 0.370 2,564,000 935,600 0.3649 0.099 0.098 0.099 0.098 0.101 9,438,082 0.0991 1.39%
1996-01-04 0 0.360 0.355 0.360 0.360 0.370 1,677,000 605,200 0.3609 0.098 0.096 0.098 0.098 0.101 6,173,036 0.0980 1.41%
1996-01-03 0 0.355 0.355 0.360 0.350 0.355 855,000 301,210 0.3523 0.096 0.096 0.098 0.095 0.096 3,147,254 0.0957 0.00%
1996-01-02 0 0.355 0.355 0.360 0.355 0.360 846,500 303,490 0.3585 0.096 0.096 0.098 0.096 0.098 3,115,966 0.0974 -1.39%
1995-12-29 0 0.360 0.355 0.360 0.355 0.360 464,000 165,670 0.3570 0.098 0.096 0.098 0.096 0.098 1,707,984 0.0970 1.41%
1995-12-28 0 0.355 0.355 0.365 0.350 0.360 530,000 187,950 0.3546 0.096 0.096 0.099 0.095 0.098 1,950,930 0.0963 -1.39%
1995-12-27 0 0.360 0.360 0.365 0.355 0.360 570,000 204,020 0.3579 0.098 0.098 0.099 0.096 0.098 2,098,170 0.0972 0.00%
1995-12-22 0 0.360 0.355 0.360 0.355 0.360 282,000 101,330 0.3593 0.098 0.096 0.098 0.096 0.098 1,038,042 0.0976 2.86%
1995-12-21 0 0.350 0.350 0.360 0.350 0.365 974,000 349,610 0.3589 0.095 0.095 0.098 0.095 0.099 3,585,293 0.0975 -2.78%
1995-12-20 0 0.360 0.360 0.365 0.350 0.365 1,224,000 441,540 0.3607 0.098 0.098 0.099 0.095 0.099 4,505,543 0.0980 4.35%
1995-12-19 0 0.345 0.345 0.360 0.340 0.345 408,167 139,810 0.3425 0.094 0.094 0.098 0.092 0.094 1,502,462 0.0931 0.00%
1995-12-18 0 0.345 0.345 0.350 0.345 0.360 190,000 66,340 0.3492 0.094 0.094 0.095 0.094 0.098 699,390 0.0949 -4.17%
1995-12-15 0 0.360 0.355 0.360 0.355 0.360 70,000 25,140 0.3591 0.098 0.096 0.098 0.096 0.098 257,670 0.0976 -1.37%
1995-12-14 0 0.365 0.355 0.365 0.350 0.365 207,000 73,680 0.3559 0.099 0.096 0.099 0.095 0.099 761,967 0.0967 1.39%
1995-12-13 0 0.360 0.355 0.365 0.360 0.370 1,420,000 516,700 0.3639 0.098 0.096 0.099 0.098 0.101 5,227,019 0.0989 -1.37%
1995-12-12 0 0.365 0.365 0.370 0.360 0.365 918,094 333,881 0.3637 0.099 0.099 0.101 0.098 0.099 3,379,503 0.0988 0.00%
1995-12-11 0 0.365 0.365 0.370 0.365 0.365 497,340 181,529 0.3650 0.099 0.099 0.101 0.099 0.099 1,830,708 0.0992 -1.35%
1995-12-08 0 0.370 0.360 0.370 0.355 0.370 292,000 106,190 0.3637 0.101 0.098 0.101 0.096 0.101 1,074,852 0.0988 1.37%
1995-12-07 0 0.365 0.365 0.370 0.360 0.370 363,000 132,200 0.3642 0.099 0.099 0.101 0.098 0.101 1,336,203 0.0989 1.39%
1995-12-06 0 0.360 0.355 0.360 0.355 0.370 392,000 141,610 0.3613 0.098 0.096 0.098 0.096 0.101 1,442,952 0.0981 0.00%
1995-12-05 0 0.360 0.360 0.365 0.360 0.375 880,000 320,950 0.3647 0.098 0.098 0.099 0.098 0.102 3,239,279 0.0991 -1.37%
1995-12-04 0 0.365 0.365 0.370 0.365 0.370 380,000 139,600 0.3674 0.099 0.099 0.101 0.099 0.101 1,398,780 0.0998 -1.35%
1995-12-01 0 0.370 0.370 0.380 0.370 0.375 1,390,000 518,550 0.3731 0.101 0.101 0.103 0.101 0.102 5,116,589 0.1013 0.00%
1995-11-30 0 0.370 0.370 0.375 0.370 0.375 1,274,000 472,980 0.3713 0.101 0.101 0.102 0.101 0.102 4,689,593 0.1009 0.00%
1995-11-29 0 0.370 0.365 0.375 0.370 0.380 1,503,250 560,223 0.3727 0.101 0.099 0.102 0.101 0.103 5,533,462 0.1012 -2.63%
1995-11-28 0 0.380 0.375 0.380 0.360 0.390 6,253,000 2,380,890 0.3808 0.103 0.102 0.103 0.098 0.106 23,017,288 0.1034 5.56%
1995-11-27 0 0.360 0.360 0.365 0.355 0.385 1,976,837 728,227 0.3684 0.098 0.098 0.099 0.096 0.105 7,276,735 0.1001 -2.70%
1995-11-24 0 0.370 0.360 0.370 0.340 0.370 5,271,125 1,900,591 0.3606 0.101 0.098 0.101 0.092 0.101 19,403,007 0.0980 12.12%
1995-11-23 0 0.330 0.330 0.340 0.330 0.335 360,000 120,100 0.3336 0.090 0.090 0.092 0.090 0.091 1,325,160 0.0906 -2.94%
1995-11-22 0 0.340 0.335 0.340 0.335 0.350 1,046,734 357,580 0.3416 0.092 0.091 0.092 0.091 0.095 3,853,027 0.0928 1.49%
1995-11-21 0 0.335 0.330 0.345 0.325 0.340 666,000 220,350 0.3309 0.091 0.090 0.094 0.088 0.092 2,451,545 0.0899 3.08%
1995-11-20 0 0.325 0.320 0.340 0.325 0.335 955,000 315,260 0.3301 0.088 0.087 0.092 0.088 0.091 3,515,354 0.0897 -4.41%
1995-11-17 0 0.340 0.335 0.340 0.340 0.350 890,000 305,750 0.3435 0.092 0.091 0.092 0.092 0.095 3,276,089 0.0933 -2.86%
1995-11-16 0 0.350 0.350 0.360 0.345 0.360 575,000 202,560 0.3523 0.095 0.095 0.098 0.094 0.098 2,116,574 0.0957 -2.78%
1995-11-15 0 0.360 0.355 0.360 0.360 0.370 471,000 170,830 0.3627 0.098 0.096 0.098 0.098 0.101 1,733,751 0.0985 -1.37%
1995-11-14 0 0.365 0.360 0.370 0.360 0.380 522,700 192,501 0.3683 0.099 0.098 0.101 0.098 0.103 1,924,058 0.1000 1.39%
1995-11-13 0 0.360 0.355 0.365 0.360 0.365 630,000 227,300 0.3608 0.098 0.096 0.099 0.098 0.099 2,319,029 0.0980 0.00%
1995-11-10 0 0.360 0.360 0.365 0.350 0.365 450,000 162,680 0.3615 0.098 0.098 0.099 0.095 0.099 1,656,450 0.0982 -1.37%
1995-11-09 0 0.365 0.360 0.370 0.365 0.370 1,164,000 425,610 0.3656 0.099 0.098 0.101 0.099 0.101 4,284,683 0.0993 0.00%
1995-11-08 0 0.365 0.365 0.375 0.365 0.365 110,000 40,150 0.3650 0.099 0.099 0.102 0.099 0.099 404,910 0.0992 -2.67%
1995-11-07 0 0.375 0.370 0.375 0.370 0.375 358,000 133,410 0.3727 0.102 0.101 0.102 0.101 0.102 1,317,798 0.1012 0.00%
1995-11-06 0 0.375 0.370 0.380 0.375 0.375 110,000 41,250 0.3750 0.102 0.101 0.103 0.102 0.102 404,910 0.1019 0.00%
1995-11-03 0 0.375 0.375 0.380 0.375 0.375 140,000 52,500 0.3750 0.102 0.102 0.103 0.102 0.102 515,340 0.1019 -1.32%
1995-11-02 0 0.380 0.370 0.380 0.380 0.380 100,000 38,000 0.3800 0.103 0.101 0.103 0.103 0.103 368,100 0.1032 1.33%
1995-10-31 0 0.375 0.375 0.380 0.370 0.375 528,297 197,390 0.3736 0.102 0.102 0.103 0.101 0.102 1,944,661 0.1015 0.00%
1995-10-30 0 0.375 0.375 0.380 0.375 0.375 150,000 56,250 0.3750 0.102 0.102 0.103 0.102 0.102 552,150 0.1019 0.00%
1995-10-27 0 0.375 0.375 0.380 0.370 0.380 414,000 156,050 0.3769 0.102 0.102 0.103 0.101 0.103 1,523,934 0.1024 -1.32%
1995-10-26 0 0.380 0.380 0.385 0.380 0.385 347,000 132,330 0.3814 0.103 0.103 0.105 0.103 0.105 1,277,307 0.1036 -1.30%
1995-10-25 0 0.385 0.385 0.390 0.385 0.385 848,000 326,390 0.3849 0.105 0.105 0.106 0.105 0.105 3,121,487 0.1046 0.00%
1995-10-24 0 0.385 0.385 0.395 0.380 0.385 217,000 83,250 0.3836 0.105 0.105 0.107 0.103 0.105 798,777 0.1042 0.00%
1995-10-23 0 0.385 0.385 0.390 0.385 0.390 240,125 92,693 0.3860 0.105 0.105 0.106 0.105 0.106 883,900 0.1049 -1.28%
1995-10-20 0 0.390 0.385 0.390 0.385 0.390 850,077 330,037 0.3882 0.106 0.105 0.106 0.105 0.106 3,129,133 0.1055 1.30%
1995-10-19 0 0.385 0.385 0.395 0.380 0.395 1,095,942 427,850 0.3904 0.105 0.105 0.107 0.103 0.107 4,034,162 0.1061 -1.28%
1995-10-18 0 0.390 0.385 0.395 0.385 0.400 1,104,970 433,780 0.3926 0.106 0.105 0.107 0.105 0.109 4,067,394 0.1066 1.30%
1995-10-17 0 0.385 0.385 0.395 0.380 0.410 3,236,000 1,289,240 0.3984 0.105 0.105 0.107 0.103 0.111 11,911,713 0.1082 0.00%
1995-10-16 0 0.385 0.380 0.385 0.380 0.390 610,000 234,300 0.3841 0.105 0.103 0.105 0.103 0.106 2,245,409 0.1043 0.00%
1995-10-13 0 0.385 0.380 0.385 0.380 0.385 801,000 304,580 0.3802 0.105 0.103 0.105 0.103 0.105 2,948,480 0.1033 1.32%
1995-10-12 0 0.380 0.375 0.380 0.375 0.380 766,818 290,918 0.3794 0.103 0.102 0.103 0.102 0.103 2,822,656 0.1031 0.00%
1995-10-11 0 0.380 0.380 0.385 0.380 0.380 452,000 171,760 0.3800 0.103 0.103 0.105 0.103 0.103 1,663,812 0.1032 -1.30%
1995-10-10 0 0.385 0.385 0.390 0.385 0.390 960,500 372,770 0.3881 0.105 0.105 0.106 0.105 0.106 3,535,600 0.1054 0.00%
1995-10-09 0 0.385 0.385 0.390 0.385 0.390 410,000 158,900 0.3876 0.105 0.105 0.106 0.105 0.106 1,509,210 0.1053 -1.28%
1995-10-06 0 0.390 0.385 0.390 0.385 0.390 765,000 297,100 0.3884 0.106 0.105 0.106 0.105 0.106 2,815,964 0.1055 0.00%
1995-10-05 0 0.390 0.390 0.395 0.390 0.395 587,500 230,435 0.3922 0.106 0.106 0.107 0.106 0.107 2,162,587 0.1066 -1.27%
1995-10-04 0 0.395 0.390 0.395 0.390 0.395 640,000 251,650 0.3932 0.107 0.106 0.107 0.106 0.107 2,355,839 0.1068 0.00%
1995-10-03 0 0.395 0.390 0.400 0.385 0.400 404,000 158,990 0.3935 0.107 0.106 0.109 0.105 0.109 1,487,124 0.1069 1.28%
1995-10-02 0 0.390 0.385 0.395 0.385 0.390 500,000 193,550 0.3871 0.106 0.105 0.107 0.105 0.106 1,840,500 0.1052 2.63%
1995-09-29 0 0.380 0.380 0.385 0.380 0.385 260,000 99,700 0.3835 0.103 0.103 0.105 0.103 0.105 957,060 0.1042 -1.30%
1995-09-28 0 0.385 0.380 0.385 0.385 0.390 750,650 290,228 0.3866 0.105 0.103 0.105 0.105 0.106 2,763,142 0.1050 -1.28%
1995-09-27 0 0.390 0.390 0.400 0.390 0.395 1,136,000 448,350 0.3947 0.106 0.106 0.109 0.106 0.107 4,181,615 0.1072 0.00%
1995-09-26 0 0.390 0.385 0.390 0.380 0.400 450,000 176,000 0.3911 0.106 0.105 0.106 0.103 0.109 1,656,450 0.1063 2.63%
1995-09-25 0 0.380 0.380 0.390 0.375 0.385 523,000 197,740 0.3781 0.103 0.103 0.106 0.102 0.105 1,925,163 0.1027 -1.30%
1995-09-22 0 0.385 0.380 0.390 0.385 0.385 550,000 211,500 0.3845 0.105 0.103 0.106 0.105 0.105 2,024,550 0.1045 0.00%
1995-09-21 0 0.385 0.380 0.395 0.385 0.390 596,000 230,360 0.3865 0.105 0.103 0.107 0.105 0.106 2,193,875 0.1050 -1.28%
1995-09-20 0 0.390 0.390 0.395 0.390 0.395 908,000 355,750 0.3918 0.106 0.106 0.107 0.106 0.107 3,342,347 0.1064 0.00%
1995-09-19 0 0.390 0.385 0.395 0.385 0.395 681,740 265,174 0.3890 0.106 0.105 0.107 0.105 0.107 2,509,484 0.1057 -1.27%
1995-09-18 0 0.395 0.385 0.395 0.395 0.400 1,591,775 631,868 0.3970 0.107 0.105 0.107 0.107 0.109 5,859,322 0.1078 -1.25%
1995-09-15 0 0.400 0.400 0.405 0.400 0.400 820,000 328,000 0.4000 0.109 0.109 0.110 0.109 0.109 3,018,419 0.1087 1.27%
1995-09-14 0 0.415 0.415 0.420 0.415 0.430 3,282,750 1,390,230 0.4235 0.107 0.107 0.109 0.107 0.111 12,695,638 0.1095 -1.19%
1995-09-13 0 0.420 0.415 0.425 0.415 0.425 2,150,000 902,700 0.4199 0.109 0.107 0.110 0.107 0.110 8,314,864 0.1086 2.44%
1995-09-12 0 0.410 0.410 0.415 0.405 0.410 994,150 407,447 0.4098 0.106 0.106 0.107 0.105 0.106 3,844,755 0.1060 0.00%
1995-09-11 0 0.410 0.405 0.410 0.400 0.415 592,865 242,810 0.4096 0.106 0.105 0.106 0.103 0.107 2,292,834 0.1059 0.00%
1995-09-08 0 0.410 0.405 0.410 0.405 0.415 1,312,000 536,940 0.4093 0.106 0.105 0.106 0.105 0.107 5,074,001 0.1058 2.50%
1995-09-07 0 0.400 0.400 0.405 0.400 0.405 830,000 332,250 0.4003 0.103 0.103 0.105 0.103 0.105 3,209,924 0.1035 -1.23%
1995-09-06 0 0.405 0.405 0.410 0.400 0.410 840,000 341,250 0.4063 0.105 0.105 0.106 0.103 0.106 3,248,598 0.1050 0.00%
1995-09-05 0 0.405 0.400 0.410 0.400 0.405 780,000 315,400 0.4044 0.105 0.103 0.106 0.103 0.105 3,016,555 0.1046 1.25%
1995-09-04 0 0.400 0.400 0.405 0.390 0.400 690,000 274,550 0.3979 0.103 0.103 0.105 0.101 0.103 2,668,491 0.1029 0.00%
1995-09-01 0 0.400 0.400 0.405 0.385 0.400 1,490,000 586,650 0.3937 0.103 0.103 0.105 0.100 0.103 5,762,394 0.1018 2.56%
1995-08-31 0 0.390 0.390 0.395 0.390 0.395 1,466,787 574,623 0.3918 0.101 0.101 0.102 0.101 0.102 5,672,621 0.1013 -2.50%
1995-08-30 0 0.400 0.400 0.405 0.395 0.410 1,289,500 519,145 0.4026 0.103 0.103 0.105 0.102 0.106 4,986,985 0.1041 -3.61%
1995-08-29 0 0.415 0.410 0.420 0.415 0.420 930,000 386,500 0.4156 0.107 0.106 0.109 0.107 0.109 3,596,662 0.1075 -1.19%
1995-08-25 0 0.420 0.415 0.420 0.415 0.420 610,000 255,950 0.4196 0.109 0.107 0.109 0.107 0.109 2,359,101 0.1085 -1.18%
1995-08-24 0 0.425 0.420 0.425 0.420 0.425 670,000 281,550 0.4202 0.110 0.109 0.110 0.109 0.110 2,591,144 0.1087 1.19%
1995-08-23 0 0.420 0.415 0.420 0.420 0.420 1,856,000 779,520 0.4200 0.109 0.107 0.109 0.109 0.109 7,177,855 0.1086 0.00%
1995-08-22 0 0.420 0.420 0.425 0.420 0.425 1,600,000 672,850 0.4205 0.109 0.109 0.110 0.109 0.110 6,187,806 0.1087 0.00%
1995-08-21 0 0.420 0.415 0.420 0.405 0.420 1,870,000 772,730 0.4132 0.109 0.107 0.109 0.105 0.109 7,231,998 0.1068 1.20%
1995-08-18 0 0.415 0.415 0.420 0.415 0.430 5,258,000 2,219,710 0.4222 0.107 0.107 0.109 0.107 0.111 20,334,678 0.1092 -3.49%
1995-08-17 0 0.430 0.425 0.430 0.425 0.465 11,375,000 4,970,380 0.4370 0.111 0.110 0.111 0.110 0.120 43,991,434 0.1130 -12.24%
1995-08-16 0 0.490 0.490 0.495 0.485 0.490 3,105,300 1,519,478 0.4893 0.127 0.127 0.128 0.125 0.127 12,009,371 0.1265 1.03%
1995-08-15 0 0.485 0.485 0.490 0.475 0.490 2,240,000 1,082,050 0.4831 0.125 0.125 0.127 0.123 0.127 8,662,929 0.1249 0.00%
1995-08-14 0 0.485 0.485 0.490 0.480 0.490 1,200,000 583,200 0.4860 0.125 0.125 0.127 0.124 0.127 4,640,855 0.1257 1.04%
1995-08-11 0 0.480 0.480 0.485 0.475 0.485 4,231,000 2,034,250 0.4808 0.124 0.124 0.125 0.123 0.125 16,362,880 0.1243 -2.04%
1995-08-10 0 0.490 0.490 0.495 0.490 0.500 5,439,300 2,700,121 0.4964 0.127 0.127 0.128 0.127 0.129 21,035,834 0.1284 -3.92%
1995-08-09 0 0.510 0.500 0.520 0.500 0.510 5,002,648 2,508,197 0.5014 0.132 0.129 0.134 0.129 0.132 19,347,135 0.1296 2.00%
1995-08-08 0 0.500 0.500 0.510 0.500 0.520 10,396,000 5,304,260 0.5102 0.129 0.129 0.132 0.129 0.134 40,205,270 0.1319 -3.85%
1995-08-07 0 0.520 0.510 0.520 0.520 0.530 5,706,000 2,978,760 0.5220 0.134 0.132 0.134 0.134 0.137 22,067,264 0.1350 -1.89%
1995-08-04 0 0.530 0.520 0.530 0.510 0.530 5,320,000 2,794,100 0.5252 0.137 0.134 0.137 0.132 0.137 20,574,455 0.1358 1.92%
1995-08-03 0 0.520 0.520 0.530 0.520 0.530 3,342,000 1,767,760 0.5290 0.134 0.134 0.137 0.134 0.137 12,924,780 0.1368 -1.89%
1995-08-02 0 0.530 0.520 0.530 0.530 0.540 7,324,000 3,887,575 0.5308 0.137 0.134 0.137 0.137 0.140 28,324,683 0.1373 -1.85%
1995-08-01 0 0.540 0.530 0.540 0.530 0.560 9,727,750 5,292,168 0.5440 0.140 0.137 0.140 0.137 0.145 37,620,894 0.1407 -3.57%
1995-07-31 0 0.560 0.550 0.560 0.530 0.560 23,092,925 12,659,594 0.5482 0.145 0.142 0.145 0.137 0.145 89,309,089 0.1418 7.69%
1995-07-28 0 0.520 0.520 0.530 0.520 0.530 6,641,655 3,467,884 0.5221 0.134 0.134 0.137 0.134 0.137 25,685,796 0.1350 0.00%
1995-07-27 0 0.520 0.520 0.530 0.520 0.530 4,647,000 2,428,370 0.5226 0.134 0.134 0.137 0.134 0.137 17,971,709 0.1351 1.96%
1995-07-26 0 0.510 0.510 0.520 0.510 0.530 4,459,000 2,316,250 0.5195 0.132 0.132 0.134 0.132 0.137 17,244,642 0.1343 -3.77%
1995-07-25 0 0.530 0.520 0.530 0.520 0.540 8,292,000 4,399,380 0.5306 0.137 0.134 0.137 0.134 0.140 32,068,305 0.1372 0.00%
1995-07-24 0 0.530 0.530 0.540 0.530 0.550 28,834,485 15,564,053 0.5398 0.137 0.137 0.140 0.137 0.142 111,513,877 0.1396 1.92%
1995-07-21 0 0.520 0.510 0.520 0.500 0.520 8,981,820 4,626,675 0.5151 0.134 0.132 0.134 0.129 0.134 34,736,100 0.1332 4.00%
1995-07-20 0 0.500 0.500 0.510 0.495 0.500 1,230,000 613,400 0.4987 0.129 0.129 0.132 0.128 0.129 4,756,876 0.1290 -1.96%
1995-07-19 0 0.510 0.500 0.510 0.495 0.510 2,399,125 1,195,988 0.4985 0.132 0.129 0.132 0.128 0.132 9,278,325 0.1289 2.00%
1995-07-18 0 0.500 0.500 0.510 0.500 0.520 3,605,000 1,814,570 0.5033 0.129 0.129 0.132 0.129 0.134 13,941,901 0.1302 -3.85%
1995-07-17 0 0.520 0.510 0.520 0.510 0.520 3,062,000 1,571,320 0.5132 0.134 0.132 0.134 0.132 0.134 11,841,914 0.1327 0.00%
1995-07-14 0 0.520 0.520 0.530 0.510 0.540 9,437,500 4,943,165 0.5238 0.134 0.134 0.137 0.132 0.140 36,498,388 0.1354 1.96%
1995-07-13 0 0.510 0.510 0.520 0.510 0.520 4,290,000 2,199,730 0.5128 0.132 0.132 0.134 0.132 0.134 16,591,055 0.1326 0.00%
1995-07-12 0 0.510 0.510 0.520 0.495 0.530 5,433,000 2,794,060 0.5143 0.132 0.132 0.134 0.128 0.137 21,011,469 0.1330 3.03%
1995-07-11 0 0.495 0.490 0.495 0.485 0.500 1,168,050 577,773 0.4946 0.128 0.127 0.128 0.125 0.129 4,517,292 0.1279 1.02%
1995-07-10 0 0.490 0.490 0.500 0.490 0.500 1,820,000 897,610 0.4932 0.127 0.127 0.129 0.127 0.129 7,038,629 0.1275 -1.01%
1995-07-07 0 0.495 0.495 0.500 0.495 0.500 1,709,000 853,390 0.4994 0.128 0.128 0.129 0.128 0.129 6,609,350 0.1291 1.02%
1995-07-06 0 0.490 0.485 0.495 0.485 0.495 1,931,024 950,761 0.4924 0.127 0.125 0.128 0.125 0.128 7,468,001 0.1273 0.00%
1995-07-05 0 0.490 0.490 0.500 0.490 0.495 1,798,000 885,290 0.4924 0.127 0.127 0.129 0.127 0.128 6,953,547 0.1273 -1.01%
1995-07-04 0 0.495 0.495 0.500 0.490 0.500 2,362,000 1,164,150 0.4929 0.128 0.128 0.129 0.127 0.129 9,134,749 0.1274 -1.00%
1995-07-03 0 0.500 0.495 0.500 0.500 0.510 2,216,000 1,110,020 0.5009 0.129 0.128 0.129 0.129 0.132 8,570,111 0.1295 0.00%
1995-06-30 0 0.500 0.500 0.510 0.500 0.510 5,676,450 2,862,085 0.5042 0.129 0.129 0.132 0.129 0.132 21,952,983 0.1304 0.00%
1995-06-29 0 0.500 0.500 0.510 0.500 0.520 4,837,000 2,452,390 0.5070 0.129 0.129 0.132 0.129 0.134 18,706,511 0.1311 -1.96%
1995-06-28 0 0.510 0.510 0.520 0.500 0.530 14,891,018 7,713,078 0.5180 0.132 0.132 0.134 0.129 0.137 57,589,208 0.1339 4.08%
1995-06-27 0 0.490 0.485 0.490 0.485 0.495 1,990,176 972,179 0.4885 0.127 0.125 0.127 0.125 0.128 7,696,765 0.1263 -1.01%
1995-06-26 0 0.495 0.490 0.495 0.485 0.495 622,000 304,520 0.4896 0.128 0.127 0.128 0.125 0.128 2,405,510 0.1266 2.06%
1995-06-23 0 0.485 0.480 0.485 0.485 0.490 1,685,694 822,439 0.4879 0.125 0.124 0.125 0.125 0.127 6,519,217 0.1262 -1.02%
1995-06-22 0 0.490 0.490 0.495 0.485 0.500 3,122,500 1,540,710 0.4934 0.127 0.127 0.128 0.125 0.129 12,075,890 0.1276 -2.00%
1995-06-21 0 0.500 0.495 0.500 0.470 0.510 6,701,367 3,329,169 0.4968 0.129 0.128 0.129 0.122 0.132 25,916,725 0.1285 5.26%
1995-06-20 0 0.475 0.470 0.475 0.470 0.480 684,505 325,447 0.4754 0.123 0.122 0.123 0.122 0.124 2,647,240 0.1229 0.00%
1995-06-16 0 0.475 0.475 0.480 0.475 0.475 310,000 147,250 0.4750 0.123 0.123 0.124 0.123 0.123 1,198,887 0.1228 -1.04%
1995-06-15 0 0.480 0.475 0.480 0.470 0.485 844,000 404,794 0.4796 0.124 0.123 0.124 0.122 0.125 3,264,068 0.1240 0.00%
1995-06-14 0 0.480 0.475 0.485 0.480 0.480 190,000 91,200 0.4800 0.124 0.123 0.125 0.124 0.124 734,802 0.1241 0.00%
1995-06-13 0 0.480 0.475 0.480 0.475 0.490 534,559 256,686 0.4802 0.124 0.123 0.124 0.123 0.127 2,067,342 0.1242 1.05%
1995-06-12 0 0.475 0.475 0.480 0.475 0.480 425,000 203,050 0.4778 0.123 0.123 0.124 0.123 0.124 1,643,636 0.1235 -2.06%
1995-06-09 0 0.485 0.480 0.485 0.480 0.490 750,000 363,600 0.4848 0.125 0.124 0.125 0.124 0.127 2,900,534 0.1254 1.04%
1995-06-08 0 0.480 0.475 0.480 0.475 0.485 710,000 342,100 0.4818 0.124 0.123 0.124 0.123 0.125 2,745,839 0.1246 1.05%
1995-06-07 0 0.475 0.475 0.480 0.475 0.475 300,000 142,500 0.4750 0.123 0.123 0.124 0.123 0.123 1,160,214 0.1228 0.00%
1995-06-06 0 0.475 0.475 0.480 0.475 0.480 280,000 134,000 0.4786 0.123 0.123 0.124 0.123 0.124 1,082,866 0.1237 0.00%
1995-06-05 0 0.475 0.475 0.480 0.475 0.485 996,000 478,370 0.4803 0.123 0.123 0.124 0.123 0.125 3,851,909 0.1242 -2.06%
1995-06-01 0 0.485 0.480 0.490 0.480 0.485 680,000 328,800 0.4835 0.125 0.124 0.127 0.124 0.125 2,629,818 0.1250 0.00%
1995-05-31 0 0.485 0.480 0.490 0.485 0.490 310,000 151,400 0.4884 0.125 0.124 0.127 0.125 0.127 1,198,887 0.1263 -1.02%
1995-05-30 0 0.490 0.480 0.490 0.480 0.490 630,000 307,200 0.4876 0.127 0.124 0.127 0.124 0.127 2,436,449 0.1261 2.08%
1995-05-29 0 0.480 0.480 0.485 0.480 0.490 1,398,000 679,120 0.4858 0.124 0.124 0.125 0.124 0.127 5,406,596 0.1256 -1.03%
1995-05-26 0 0.485 0.480 0.485 0.485 0.490 840,000 409,150 0.4871 0.125 0.124 0.125 0.125 0.127 3,248,598 0.1259 -1.02%
1995-05-25 0 0.490 0.490 0.495 0.475 0.495 1,503,725 729,674 0.4852 0.127 0.127 0.128 0.123 0.128 5,815,474 0.1255 2.08%
1995-05-24 0 0.480 0.480 0.485 0.480 0.500 1,585,500 779,298 0.4915 0.124 0.124 0.125 0.124 0.129 6,131,729 0.1271 -4.00%
1995-05-23 0 0.500 0.500 0.510 0.490 0.510 2,438,000 1,223,540 0.5019 0.129 0.129 0.132 0.127 0.132 9,428,670 0.1298 2.04%
1995-05-22 0 0.490 0.490 0.495 0.480 0.510 5,036,675 2,510,083 0.4984 0.127 0.127 0.128 0.124 0.132 19,478,730 0.1289 2.08%
1995-05-19 0 0.480 0.475 0.480 0.470 0.480 3,317,000 1,577,520 0.4756 0.124 0.123 0.124 0.122 0.124 12,828,096 0.1230 -2.04%
1995-05-18 0 0.490 0.485 0.495 0.485 0.520 14,863,880 7,490,615 0.5039 0.127 0.125 0.128 0.125 0.134 57,484,255 0.1303 1.03%
1995-05-17 0 0.485 0.480 0.485 0.425 0.485 5,222,000 2,416,080 0.4627 0.125 0.124 0.125 0.110 0.125 20,195,452 0.1196 11.49%
1995-05-16 0 0.435 0.430 0.435 0.430 0.435 874,500 377,860 0.4321 0.112 0.111 0.112 0.111 0.112 3,382,023 0.1117 -1.14%
1995-05-15 0 0.440 0.430 0.450 0.430 0.440 1,538,429 668,422 0.4345 0.114 0.111 0.116 0.111 0.114 5,949,688 0.1123 1.15%
1995-05-12 0 0.435 0.430 0.435 0.435 0.450 1,768,250 773,390 0.4374 0.112 0.111 0.112 0.112 0.116 6,838,493 0.1131 -1.14%
1995-05-11 0 0.440 0.435 0.445 0.435 0.440 1,215,000 533,230 0.4389 0.114 0.112 0.115 0.112 0.114 4,698,865 0.1135 2.33%
1995-05-10 0 0.430 0.425 0.435 0.425 0.435 530,000 227,500 0.4292 0.111 0.110 0.112 0.110 0.112 2,049,711 0.1110 1.18%
1995-05-09 0 0.425 0.425 0.430 0.425 0.425 12,000 5,100 0.4250 0.110 0.110 0.111 0.110 0.110 46,409 0.1099 1.19%
1995-05-08 0 0.420 0.420 0.430 0.420 0.420 39,000 16,350 0.4192 0.109 0.109 0.111 0.109 0.109 150,828 0.1084 -1.18%
1995-05-05 0 0.425 0.420 0.425 0.415 0.425 219,000 91,350 0.4171 0.110 0.109 0.110 0.107 0.110 846,956 0.1079 1.19%
1995-05-04 0 0.420 0.420 0.425 0.420 0.420 120,000 50,400 0.4200 0.109 0.109 0.110 0.109 0.109 464,085 0.1086 -2.33%
1995-05-03 0 0.430 0.415 0.430 0.420 0.435 50,500 21,650 0.4287 0.111 0.107 0.111 0.109 0.112 195,303 0.1109 0.00%
1995-05-02 0 0.430 0.430 0.435 0.425 0.430 235,000 100,890 0.4293 0.111 0.111 0.112 0.110 0.111 908,834 0.1110 1.18%
1995-05-01 0 0.425 0.425 0.435 0.425 0.430 34,000 14,530 0.4274 0.110 0.110 0.112 0.110 0.111 131,491 0.1105 -2.30%
1995-04-28 0 0.435 0.430 0.435 0.425 0.435 541,335 233,774 0.4318 0.112 0.111 0.112 0.110 0.112 2,093,548 0.1117 -1.14%
1995-04-27 0 0.440 0.430 0.440 0.435 0.440 604,000 263,740 0.4367 0.114 0.111 0.114 0.112 0.114 2,335,897 0.1129 1.15%
1995-04-26 0 0.435 0.425 0.440 0.425 0.435 819,000 352,520 0.4304 0.112 0.110 0.114 0.110 0.112 3,167,383 0.1113 -2.25%
1995-04-25 0 0.445 0.430 0.450 0.435 0.445 645,000 282,040 0.4373 0.115 0.111 0.116 0.112 0.115 2,494,459 0.1131 2.30%
1995-04-24 0 0.435 0.435 0.440 0.435 0.435 104,500 45,440 0.4348 0.112 0.112 0.114 0.112 0.112 404,141 0.1124 -1.14%
1995-04-21 0 0.440 0.430 0.445 0.430 0.440 754,000 329,770 0.4374 0.114 0.111 0.115 0.111 0.114 2,916,004 0.1131 1.15%
1995-04-20 0 0.435 0.435 0.440 0.430 0.430 500,000 215,000 0.4300 0.112 0.112 0.114 0.111 0.111 1,933,689 0.1112 -1.14%
1995-04-19 0 0.440 0.440 0.450 0.425 0.445 999,000 437,550 0.4380 0.114 0.114 0.116 0.110 0.115 3,863,511 0.1133 -1.12%
1995-04-18 0 0.445 0.430 0.445 0.425 0.445 515,507 226,348 0.4391 0.115 0.111 0.115 0.110 0.115 1,993,661 0.1135 4.71%
1995-04-13 0 0.425 0.425 0.445 0.425 0.425 119,500 51,720 0.4328 0.110 0.110 0.115 0.110 0.110 462,152 0.1119 -1.16%
1995-04-12 0 0.430 0.420 0.440 0.420 0.430 559,060 239,353 0.4281 0.111 0.109 0.114 0.109 0.111 2,162,097 0.1107 1.18%
1995-04-11 0 0.425 0.425 0.430 0.425 0.430 383,700 163,306 0.4256 0.110 0.110 0.111 0.110 0.111 1,483,913 0.1101 -1.16%
1995-04-10 0 0.430 0.425 0.435 0.425 0.430 254,000 109,070 0.4294 0.111 0.110 0.112 0.110 0.111 982,314 0.1110 2.38%
1995-04-07 0 0.420 0.420 0.425 0.415 0.420 120,000 50,300 0.4192 0.109 0.109 0.110 0.107 0.109 464,085 0.1084 -1.18%
1995-04-06 0 0.425 0.415 0.425 0.425 0.430 250,000 106,460 0.4258 0.110 0.107 0.110 0.110 0.111 966,845 0.1101 0.00%
1995-04-04 0 0.425 0.425 0.430 0.425 0.430 301,000 128,940 0.4284 0.110 0.110 0.111 0.110 0.111 1,164,081 0.1108 -2.30%
1995-04-03 0 0.435 0.425 0.435 0.430 0.435 472,000 202,970 0.4300 0.112 0.110 0.112 0.111 0.112 1,825,403 0.1112 -1.14%
1995-03-31 0 0.440 0.440 0.445 0.435 0.450 2,252,000 1,003,060 0.4454 0.114 0.114 0.115 0.112 0.116 8,709,337 0.1152 -2.22%
1995-03-30 0 0.450 0.435 0.450 0.425 0.450 2,303,000 1,008,670 0.4380 0.116 0.112 0.116 0.110 0.116 8,906,573 0.1133 3.45%
1995-03-29 0 0.435 0.410 0.435 0.400 0.435 887,000 373,600 0.4212 0.112 0.106 0.112 0.103 0.112 3,430,365 0.1089 4.82%
1995-03-28 0 0.415 0.410 0.415 0.410 0.415 430,000 176,500 0.4105 0.107 0.106 0.107 0.106 0.107 1,662,973 0.1061 1.22%
1995-03-27 0 0.410 0.410 0.415 0.410 0.415 120,000 49,450 0.4121 0.106 0.106 0.107 0.106 0.107 464,085 0.1066 0.00%
1995-03-24 0 0.410 0.405 0.420 0.405 0.410 204,000 83,370 0.4087 0.106 0.105 0.109 0.105 0.106 788,945 0.1057 0.00%
1995-03-23 0 0.410 0.410 0.415 0.410 0.410 98,000 40,180 0.4100 0.106 0.106 0.107 0.106 0.106 379,003 0.1060 -1.20%
1995-03-22 0 0.415 0.410 0.420 0.415 0.420 331,675 137,845 0.4156 0.107 0.106 0.109 0.107 0.109 1,282,713 0.1075 -1.19%
1995-03-21 0 0.420 0.420 0.425 0.415 0.425 1,110,000 464,715 0.4187 0.109 0.109 0.110 0.107 0.110 4,292,790 0.1083 2.44%
1995-03-20 0 0.410 0.410 0.415 0.405 0.415 140,000 57,500 0.4107 0.106 0.106 0.107 0.105 0.107 541,433 0.1062 0.00%
1995-03-17 0 0.410 0.410 0.415 0.410 0.410 250,000 102,500 0.4100 0.106 0.106 0.107 0.106 0.106 966,845 0.1060 0.00%
1995-03-16 0 0.410 0.405 0.415 0.410 0.415 230,000 94,550 0.4111 0.106 0.105 0.107 0.106 0.107 889,497 0.1063 -1.20%
1995-03-15 0 0.415 0.410 0.415 0.410 0.415 335,000 137,750 0.4112 0.107 0.106 0.107 0.106 0.107 1,295,572 0.1063 1.22%
1995-03-14 0 0.410 0.400 0.410 0.400 0.410 294,950 119,580 0.4054 0.106 0.103 0.106 0.103 0.106 1,140,683 0.1048 1.23%
1995-03-13 0 0.405 0.405 0.415 0.400 0.415 1,056,000 431,150 0.4083 0.105 0.105 0.107 0.103 0.107 4,083,952 0.1056 0.00%
1995-03-10 0 0.405 0.400 0.410 0.405 0.415 470,000 191,650 0.4078 0.105 0.103 0.106 0.105 0.107 1,817,668 0.1054 -3.57%
1995-03-09 0 0.420 0.405 0.420 0.405 0.420 1,084,000 446,720 0.4121 0.109 0.105 0.109 0.105 0.109 4,192,239 0.1066 0.00%
1995-03-08 0 0.420 0.395 0.420 0.400 0.420 860,000 352,800 0.4102 0.109 0.102 0.109 0.103 0.109 3,325,946 0.1061 1.20%
1995-03-07 0 0.415 0.400 0.415 0.405 0.415 601,000 246,370 0.4099 0.107 0.103 0.107 0.105 0.107 2,324,295 0.1060 0.00%
1995-03-06 0 0.415 0.395 0.415 0.395 0.420 457,125 185,435 0.4057 0.107 0.102 0.107 0.102 0.109 1,767,876 0.1049 3.75%
1995-03-03 0 0.400 0.400 0.415 0.400 0.410 417,000 168,210 0.4034 0.103 0.103 0.107 0.103 0.106 1,612,697 0.1043 -1.23%
1995-03-02 0 0.405 0.405 0.410 0.400 0.410 374,000 152,100 0.4067 0.105 0.105 0.106 0.103 0.106 1,446,400 0.1052 -1.22%
1995-03-01 0 0.410 0.410 0.420 0.410 0.415 708,000 291,030 0.4111 0.106 0.106 0.109 0.106 0.107 2,738,104 0.1063 -1.20%
1995-02-28 0 0.415 0.415 0.420 0.410 0.415 592,000 245,670 0.4150 0.107 0.107 0.109 0.106 0.107 2,289,488 0.1073 1.22%
1995-02-27 0 0.410 0.410 0.415 0.410 0.420 987,000 408,755 0.4141 0.106 0.106 0.107 0.106 0.109 3,817,103 0.1071 0.00%
1995-02-24 0 0.410 0.405 0.420 0.410 0.420 1,509,000 624,240 0.4137 0.106 0.105 0.109 0.106 0.109 5,835,875 0.1070 2.50%
1995-02-23 0 0.400 0.400 0.415 0.400 0.410 720,000 292,400 0.4061 0.103 0.103 0.107 0.103 0.106 2,784,513 0.1050 -3.61%
1995-02-22 0 0.415 0.385 0.415 0.400 0.415 520,000 210,800 0.4054 0.107 0.100 0.107 0.103 0.107 2,011,037 0.1048 1.22%
1995-02-21 0 0.410 0.410 0.415 0.400 0.415 560,000 228,600 0.4082 0.106 0.106 0.107 0.103 0.107 2,165,732 0.1056 -1.20%
1995-02-20 0 0.415 0.405 0.415 0.400 0.415 424,000 173,330 0.4088 0.107 0.105 0.107 0.103 0.107 1,639,769 0.1057 -1.19%
1995-02-17 0 0.420 0.400 0.420 0.390 0.420 924,000 373,130 0.4038 0.109 0.103 0.109 0.101 0.109 3,573,458 0.1044 1.20%
1995-02-16 0 0.415 0.385 0.415 0.405 0.430 1,690,000 701,070 0.4148 0.107 0.100 0.107 0.105 0.111 6,535,870 0.1073 -1.19%
1995-02-15 0 0.420 0.410 0.420 0.395 0.420 1,636,000 664,710 0.4063 0.109 0.106 0.109 0.102 0.109 6,327,032 0.1051 6.33%
1995-02-14 0 0.395 0.385 0.395 0.385 0.395 931,000 362,430 0.3893 0.102 0.100 0.102 0.100 0.102 3,600,530 0.1007 -1.25%
1995-02-13 0 0.400 0.385 0.400 0.385 0.400 1,216,000 474,500 0.3902 0.103 0.100 0.103 0.100 0.103 4,702,733 0.1009 2.56%
1995-02-10 0 0.390 0.385 0.395 0.380 0.410 2,989,212 1,182,286 0.3955 0.101 0.100 0.102 0.098 0.106 11,560,415 0.1023 -1.76%
1995-02-09 0 0.410 0.410 0.415 0.395 0.410 1,904,000 760,930 0.3996 0.103 0.103 0.104 0.099 0.103 7,604,611 0.1001 5.13%
1995-02-08 0 0.390 0.390 0.395 0.380 0.390 1,619,960 622,516 0.3843 0.098 0.098 0.099 0.095 0.098 6,470,150 0.0962 2.63%
1995-02-07 0 0.380 0.375 0.390 0.375 0.400 2,270,000 886,580 0.3906 0.095 0.094 0.098 0.094 0.100 9,066,422 0.0978 -1.30%
1995-02-06 0 0.385 0.380 0.390 0.370 0.390 1,428,672 548,988 0.3843 0.096 0.095 0.098 0.093 0.098 5,706,142 0.0962 1.32%
1995-02-03 0 0.380 0.375 0.380 0.380 0.385 360,000 136,950 0.3804 0.095 0.094 0.095 0.095 0.096 1,437,847 0.0952 1.33%
1995-01-30 0 0.375 0.375 0.385 0.375 0.380 750,505 282,834 0.3769 0.094 0.094 0.096 0.094 0.095 2,997,531 0.0944 -3.85%
1995-01-27 0 0.390 0.370 0.390 0.370 0.390 860,000 324,230 0.3770 0.098 0.093 0.098 0.093 0.098 3,434,856 0.0944 5.41%
1995-01-26 0 0.370 0.365 0.370 0.365 0.375 1,131,000 418,870 0.3704 0.093 0.091 0.093 0.091 0.094 4,517,235 0.0927 -1.33%
1995-01-25 0 0.375 0.375 0.385 0.375 0.385 404,000 154,250 0.3818 0.094 0.094 0.096 0.094 0.096 1,613,583 0.0956 -2.60%
1995-01-24 0 0.385 0.370 0.385 0.370 0.385 730,000 272,800 0.3737 0.096 0.093 0.096 0.093 0.096 2,915,633 0.0936 -1.28%
1995-01-23 0 0.390 0.370 0.390 0.370 0.390 580,000 219,200 0.3779 0.098 0.093 0.098 0.093 0.098 2,316,531 0.0946 0.00%
1995-01-20 0 0.390 0.375 0.390 0.360 0.390 394,000 150,570 0.3822 0.098 0.094 0.098 0.090 0.098 1,573,643 0.0957 4.00%
1995-01-19 0 0.375 0.375 0.395 0.375 0.390 730,000 280,000 0.3836 0.094 0.094 0.099 0.094 0.098 2,915,633 0.0960 -6.25%
1995-01-18 0 0.400 0.380 0.400 0.380 0.400 1,154,000 444,540 0.3852 0.100 0.095 0.100 0.095 0.100 4,609,097 0.0964 3.90%
1995-01-17 0 0.385 0.385 0.395 0.385 0.400 417,000 163,150 0.3912 0.096 0.096 0.099 0.096 0.100 1,665,506 0.0980 -2.53%
1995-01-16 0 0.395 0.360 0.395 0.380 0.395 600,035 232,773 0.3879 0.099 0.090 0.099 0.095 0.099 2,396,551 0.0971 3.95%
1995-01-13 0 0.380 0.360 0.380 0.370 0.390 761,374 288,726 0.3792 0.095 0.090 0.095 0.093 0.098 3,040,942 0.0949 -3.80%
1995-01-12 0 0.395 0.380 0.395 0.380 0.395 580,000 224,350 0.3868 0.099 0.095 0.099 0.095 0.099 2,316,531 0.0968 1.28%
1995-01-11 0 0.390 0.380 0.390 0.385 0.400 468,000 182,520 0.3900 0.098 0.095 0.098 0.096 0.100 1,869,201 0.0976 1.30%
1995-01-10 0 0.385 0.380 0.385 0.380 0.400 1,319,028 506,920 0.3843 0.096 0.095 0.096 0.095 0.100 5,268,222 0.0962 -3.75%
1995-01-09 0 0.400 0.385 0.400 0.400 0.410 120,000 49,000 0.4083 0.100 0.096 0.100 0.100 0.103 479,282 0.1022 0.00%
1995-01-06 0 0.400 0.395 0.405 0.395 0.400 597,000 238,490 0.3995 0.100 0.099 0.101 0.099 0.100 2,384,429 0.1000 -1.23%
1995-01-05 0 0.405 0.405 0.410 0.405 0.410 65,000 26,390 0.4060 0.101 0.101 0.103 0.101 0.103 259,611 0.1017 1.25%
1995-01-04 0 0.400 0.400 0.415 0.400 0.410 270,000 109,050 0.4039 0.100 0.100 0.104 0.100 0.103 1,078,385 0.1011 0.00%
1995-01-03 0 0.400 0.400 0.430 0.400 0.415 948,000 387,330 0.4086 0.100 0.100 0.108 0.100 0.104 3,786,329 0.1023 -6.98%
1994-12-30 0 0.430 0.425 0.430 0.425 0.440 528,000 227,630 0.4311 0.108 0.106 0.108 0.106 0.110 2,108,842 0.1079 -2.27%
1994-12-29 0 0.440 0.430 0.440 0.430 0.440 253,000 108,760 0.4299 0.110 0.108 0.110 0.108 0.110 1,010,487 0.1076 0.00%
1994-12-28 0 0.440 0.420 0.450 0.420 0.440 322,000 138,880 0.4313 0.110 0.105 0.113 0.105 0.110 1,286,074 0.1080 4.76%
1994-12-23 0 0.420 0.415 0.425 0.410 0.420 590,000 245,650 0.4164 0.105 0.104 0.106 0.103 0.105 2,356,471 0.1042 -1.18%
1994-12-22 0 0.425 0.420 - 0.425 0.425 549,500 233,690 0.4253 0.106 0.105 - 0.106 0.106 2,194,713 0.1065 -1.16%
1994-12-21 0 0.430 0.425 0.430 0.425 0.430 751,500 321,685 0.4281 0.108 0.106 0.108 0.106 0.108 3,001,505 0.1072 -4.44%
1994-12-20 0 0.450 0.430 0.450 0.430 0.450 590,000 256,170 0.4342 0.113 0.108 0.113 0.108 0.113 2,356,471 0.1087 -2.17%
1994-12-19 0 0.460 0.450 0.460 0.450 0.460 644,000 291,080 0.4520 0.115 0.113 0.115 0.113 0.115 2,572,148 0.1132 0.00%
1994-12-16 0 0.460 0.450 0.460 0.440 0.460 554,670 249,935 0.4506 0.115 0.113 0.115 0.110 0.115 2,215,362 0.1128 1.10%
1994-12-15 0 0.455 0.455 0.460 0.445 0.455 786,100 352,004 0.4478 0.114 0.114 0.115 0.111 0.114 3,139,698 0.1121 2.25%
1994-12-14 0 0.445 0.440 0.445 0.440 0.445 767,825 338,768 0.4412 0.111 0.110 0.111 0.110 0.111 3,066,707 0.1105 1.14%
1994-12-13 0 0.440 0.425 0.440 0.420 0.440 548,000 234,080 0.4272 0.110 0.106 0.110 0.105 0.110 2,188,722 0.1069 3.53%
1994-12-12 0 0.425 0.415 0.425 0.410 0.425 714,000 297,090 0.4161 0.106 0.104 0.106 0.103 0.106 2,851,729 0.1042 -1.16%
1994-12-09 0 0.430 0.425 0.435 0.420 0.435 541,000 230,780 0.4266 0.108 0.106 0.109 0.105 0.109 2,160,764 0.1068 -2.27%
1994-12-08 0 0.440 0.425 0.440 0.425 0.440 464,000 198,400 0.4276 0.110 0.106 0.110 0.106 0.110 1,853,225 0.1071 -1.12%
1994-12-07 0 0.445 0.430 0.445 0.420 0.445 2,288,000 978,000 0.4274 0.111 0.108 0.111 0.105 0.111 9,138,314 0.1070 1.14%
1994-12-06 0 0.440 0.430 0.450 0.430 0.440 446,000 193,930 0.4348 0.110 0.108 0.113 0.108 0.110 1,781,332 0.1089 1.15%
1994-12-05 0 0.435 0.410 0.435 0.430 0.440 440,000 190,950 0.4340 0.109 0.103 0.109 0.108 0.110 1,757,368 0.1087 -3.33%
1994-12-02 0 0.450 0.440 0.450 0.435 0.450 240,000 106,450 0.4435 0.113 0.110 0.113 0.109 0.113 958,564 0.1111 -1.10%
1994-12-01 0 0.455 0.440 0.455 0.450 0.455 301,000 135,750 0.4510 0.114 0.110 0.114 0.113 0.114 1,202,200 0.1129 -1.09%
1994-11-30 0 0.460 0.440 0.460 0.440 0.480 582,000 263,320 0.4524 0.115 0.110 0.115 0.110 0.120 2,324,519 0.1133 -3.16%
1994-11-29 0 0.475 0.470 0.475 0.470 0.480 680,000 324,450 0.4771 0.119 0.118 0.119 0.118 0.120 2,715,933 0.1195 -1.04%
1994-11-28 0 0.480 0.465 0.480 0.470 0.485 565,000 269,890 0.4777 0.120 0.116 0.120 0.118 0.121 2,256,620 0.1196 0.00%
1994-11-25 0 0.480 0.465 0.480 0.475 0.480 136,000 65,180 0.4793 0.120 0.116 0.120 0.119 0.120 543,187 0.1200 1.05%
1994-11-24 0 0.475 0.465 0.475 0.465 0.475 1,290,000 605,500 0.4694 0.119 0.116 0.119 0.116 0.119 5,152,284 0.1175 2.15%
1994-11-23 0 0.465 0.450 0.465 0.440 0.465 1,175,100 534,972 0.4553 0.116 0.113 0.116 0.110 0.116 4,693,371 0.1140 -4.12%
1994-11-22 0 0.485 0.480 0.500 0.480 0.490 669,000 323,110 0.4830 0.121 0.120 0.125 0.120 0.123 2,671,998 0.1209 -3.00%
1994-11-21 0 0.500 0.490 0.500 0.500 0.500 238,000 119,000 0.5000 0.125 0.123 0.125 0.125 0.125 950,576 0.1252 0.00%
1994-11-18 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 0.125 0.125 0.128 0.125 0.125 239,641 0.1252 -1.96%
1994-11-17 0 0.510 0.500 0.510 0.500 0.510 436,000 222,180 0.5096 0.128 0.125 0.128 0.125 0.128 1,741,392 0.1276 0.00%
1994-11-16 0 0.510 0.500 0.510 0.510 0.510 290,000 147,900 0.5100 0.128 0.125 0.128 0.128 0.128 1,158,265 0.1277 0.00%
1994-11-15 0 0.510 0.500 0.510 0.500 0.510 76,800 38,616 0.5028 0.128 0.125 0.128 0.125 0.128 306,741 0.1259 2.00%
1994-11-14 0 0.500 0.500 0.510 0.500 0.510 339,000 169,990 0.5014 0.125 0.125 0.128 0.125 0.128 1,353,972 0.1255 -1.96%
1994-11-11 0 0.510 0.510 0.520 0.500 0.510 80,000 40,600 0.5075 0.128 0.128 0.130 0.125 0.128 319,521 0.1271 0.00%
1994-11-10 0 0.510 0.500 0.510 0.500 0.510 450,000 227,800 0.5062 0.128 0.125 0.128 0.125 0.128 1,797,308 0.1267 0.00%
1994-11-09 0 0.510 0.500 0.510 0.500 0.510 930,000 466,700 0.5018 0.128 0.125 0.128 0.125 0.128 3,714,437 0.1256 0.00%
1994-11-08 0 0.510 0.500 0.520 0.495 0.520 3,398,854 1,708,763 0.5027 0.128 0.125 0.130 0.124 0.130 13,575,086 0.1259 2.00%
1994-11-07 0 0.500 0.495 0.510 0.500 0.510 1,300,000 656,000 0.5046 0.125 0.124 0.128 0.125 0.128 5,192,224 0.1263 -1.96%
1994-11-04 0 0.510 0.500 0.510 0.500 0.530 1,897,000 969,220 0.5109 0.128 0.125 0.128 0.125 0.133 7,576,653 0.1279 0.00%
1994-11-03 0 0.510 0.510 0.520 0.510 0.530 2,170,000 1,122,900 0.5175 0.128 0.128 0.130 0.128 0.133 8,667,020 0.1296 -1.92%
1994-11-02 0 0.520 0.520 0.530 0.520 0.530 334,000 173,880 0.5206 0.130 0.130 0.133 0.130 0.133 1,334,002 0.1303 0.00%
1994-11-01 0 0.520 0.510 0.530 0.520 0.540 1,801,000 943,970 0.5241 0.130 0.128 0.133 0.130 0.135 7,193,227 0.1312 -1.89%
1994-10-31 0 0.530 0.530 0.540 0.530 0.540 966,000 520,440 0.5388 0.133 0.133 0.135 0.133 0.135 3,858,222 0.1349 1.92%
1994-10-28 0 0.520 0.520 0.540 0.520 0.540 703,000 379,220 0.5394 0.130 0.130 0.135 0.130 0.135 2,807,795 0.1351 -3.70%
1994-10-27 0 0.540 0.530 0.540 0.530 0.540 1,172,000 628,660 0.5364 0.135 0.133 0.135 0.133 0.135 4,680,990 0.1343 0.00%
1994-10-26 0 0.540 0.520 0.540 0.520 0.540 358,000 189,220 0.5285 0.135 0.130 0.135 0.130 0.135 1,429,859 0.1323 0.00%
1994-10-25 0 0.540 0.530 0.550 0.530 0.540 1,053,000 566,240 0.5377 0.135 0.133 0.138 0.133 0.135 4,205,701 0.1346 1.89%
1994-10-24 0 0.530 0.530 0.540 0.530 0.530 165,000 87,400 0.5297 0.133 0.133 0.135 0.133 0.133 659,013 0.1326 -1.85%
1994-10-21 0 0.540 0.530 0.540 0.530 0.540 822,000 443,580 0.5396 0.135 0.133 0.135 0.133 0.135 3,283,083 0.1351 -1.82%
1994-10-20 0 0.550 0.540 0.550 0.540 0.550 1,213,550 663,544 0.5468 0.138 0.135 0.138 0.135 0.138 4,846,941 0.1369 1.85%
1994-10-19 0 0.540 0.540 0.550 0.540 0.550 1,480,457 805,839 0.5443 0.135 0.135 0.138 0.135 0.138 5,912,973 0.1363 -1.82%
1994-10-18 0 0.550 0.540 0.550 0.530 0.550 925,000 502,920 0.5437 0.138 0.135 0.138 0.133 0.138 3,694,467 0.1361 1.85%
1994-10-17 0 0.540 0.530 0.550 0.540 0.550 1,046,000 567,410 0.5425 0.135 0.133 0.138 0.135 0.138 4,177,743 0.1358 0.00%
1994-10-14 0 0.540 0.540 0.550 0.540 0.560 1,356,000 745,010 0.5494 0.135 0.135 0.138 0.135 0.140 5,415,889 0.1376 -1.82%
1994-10-12 0 0.550 0.540 0.550 0.540 0.550 923,612 500,924 0.5424 0.138 0.135 0.138 0.135 0.138 3,688,923 0.1358 0.00%
1994-10-11 0 0.550 0.530 0.550 0.540 0.550 570,000 311,480 0.5465 0.138 0.133 0.138 0.135 0.138 2,276,591 0.1368 0.00%
1994-10-10 0 0.550 0.520 0.550 0.530 0.550 820,500 439,075 0.5351 0.138 0.130 0.138 0.133 0.138 3,277,092 0.1340 3.77%
1994-10-07 0 0.530 0.520 0.530 0.520 0.540 1,354,750 716,763 0.5291 0.133 0.130 0.133 0.130 0.135 5,410,896 0.1325 -1.85%
1994-10-06 0 0.540 0.530 0.540 0.530 0.540 868,000 461,140 0.5313 0.135 0.133 0.135 0.133 0.135 3,466,808 0.1330 0.00%
1994-10-05 0 0.540 0.520 0.540 0.530 0.540 634,500 336,460 0.5303 0.135 0.130 0.135 0.133 0.135 2,534,205 0.1328 1.89%
1994-10-04 0 0.530 0.530 0.550 0.530 0.540 350,000 188,100 0.5374 0.133 0.133 0.138 0.133 0.135 1,397,906 0.1346 -1.85%
1994-10-03 0 0.540 0.540 0.550 0.530 0.550 740,000 401,300 0.5423 0.135 0.135 0.138 0.133 0.138 2,955,574 0.1358 -1.82%
1994-09-30 0 0.550 0.550 0.555 0.550 0.555 690,000 380,200 0.5510 0.138 0.138 0.139 0.138 0.139 2,755,873 0.1380 -0.90%
1994-09-29 0 0.555 0.555 0.560 0.555 0.560 764,000 425,540 0.5570 0.139 0.139 0.140 0.139 0.140 3,051,430 0.1395 -0.89%
1994-09-28 0 0.560 0.560 0.565 0.560 0.565 416,890 233,955 0.5612 0.140 0.140 0.141 0.140 0.141 1,665,066 0.1405 0.00%
1994-09-27 0 0.560 0.555 0.560 0.555 0.560 570,000 317,120 0.5564 0.140 0.139 0.140 0.139 0.140 2,276,591 0.1393 0.00%
1994-09-26 0 0.560 0.560 0.565 0.560 0.570 444,000 250,190 0.5635 0.140 0.140 0.141 0.140 0.143 1,773,344 0.1411 -1.75%
1994-09-23 0 0.570 0.560 0.570 0.550 0.575 946,000 532,060 0.5624 0.143 0.140 0.143 0.138 0.144 3,778,341 0.1408 1.79%
1994-09-22 0 0.560 0.560 0.570 0.550 0.560 720,000 402,470 0.5590 0.140 0.140 0.143 0.138 0.140 2,875,693 0.1400 -1.75%
1994-09-20 0 0.570 0.570 0.575 0.565 0.575 500,000 285,150 0.5703 0.143 0.143 0.144 0.141 0.144 1,997,009 0.1428 -0.87%
1994-09-19 0 0.575 0.570 0.580 0.570 0.580 912,000 524,880 0.5755 0.144 0.143 0.145 0.143 0.145 3,642,545 0.1441 0.00%
1994-09-16 0 0.575 0.575 0.580 0.570 0.590 2,576,000 1,484,380 0.5762 0.144 0.144 0.145 0.143 0.148 10,288,591 0.1443 -0.29%
1994-09-15 0 0.915 0.910 0.915 0.890 0.920 3,664,500 3,349,045 0.9139 0.144 0.144 0.144 0.140 0.145 23,223,145 0.1442 2.23%
1994-09-14 0 0.895 0.895 0.900 0.895 0.930 3,841,000 3,533,470 0.9199 0.141 0.141 0.142 0.141 0.147 24,341,684 0.1452 -2.72%
1994-09-13 0 0.920 0.915 0.920 0.910 0.930 3,024,550 2,798,115 0.9251 0.145 0.144 0.145 0.144 0.147 19,167,571 0.1460 0.00%
1994-09-12 0 0.920 0.920 0.925 0.910 0.935 2,175,000 2,002,760 0.9208 0.145 0.145 0.146 0.144 0.148 13,783,692 0.1453 -1.60%
1994-09-09 0 0.935 0.935 0.940 0.910 0.940 5,090,000 4,726,480 0.9286 0.148 0.148 0.148 0.144 0.148 32,257,009 0.1465 2.75%
1994-09-08 0 0.910 0.905 0.910 0.900 0.915 2,128,000 1,928,930 0.9065 0.144 0.143 0.144 0.142 0.144 13,485,838 0.1430 0.00%
1994-09-07 0 0.910 0.900 0.910 0.895 0.915 3,010,000 2,720,470 0.9038 0.144 0.142 0.144 0.141 0.144 19,075,363 0.1426 0.55%
1994-09-06 0 0.905 0.900 0.905 0.895 0.905 2,181,500 1,966,560 0.9015 0.143 0.142 0.143 0.141 0.143 13,824,885 0.1422 0.00%
1994-09-05 0 0.905 0.900 0.905 0.885 0.905 1,872,000 1,682,580 0.8988 0.143 0.142 0.143 0.140 0.143 11,863,481 0.1418 1.69%
1994-09-02 0 0.890 0.885 0.890 0.880 0.890 1,647,080 1,458,040 0.8852 0.140 0.140 0.140 0.139 0.140 10,438,089 0.1397 1.14%
1994-09-01 0 0.880 0.880 0.885 0.880 0.890 1,516,000 1,340,030 0.8839 0.139 0.139 0.140 0.139 0.140 9,607,392 0.1395 -0.56%
1994-08-31 0 0.885 0.885 0.890 0.880 0.890 2,832,000 2,508,270 0.8857 0.140 0.140 0.140 0.139 0.140 17,947,318 0.1398 0.00%
1994-08-30 0 0.885 0.885 0.890 0.880 0.890 3,671,799 3,245,670 0.8839 0.140 0.140 0.140 0.139 0.140 23,269,401 0.1395 1.14%
1994-08-26 0 0.875 0.870 0.875 0.870 0.880 2,792,000 2,442,070 0.8747 0.138 0.137 0.138 0.137 0.139 17,693,825 0.1380 0.57%
1994-08-25 0 0.870 0.870 0.875 0.870 0.895 5,375,000 4,733,550 0.8807 0.137 0.137 0.138 0.137 0.141 34,063,148 0.1390 -1.14%
1994-08-24 0 0.880 0.875 0.880 0.860 0.890 14,257,000 12,514,060 0.8777 0.139 0.138 0.139 0.136 0.140 90,351,311 0.1385 2.33%
1994-08-23 0 0.860 0.850 0.860 0.825 0.880 6,512,250 5,576,818 0.8564 0.136 0.134 0.136 0.130 0.139 41,270,276 0.1351 4.88%
1994-08-22 0 0.820 0.815 0.825 0.815 0.820 1,388,000 1,137,360 0.8194 0.129 0.129 0.130 0.129 0.129 8,796,214 0.1293 0.61%
1994-08-19 0 0.815 0.805 0.820 0.805 0.815 550,000 445,750 0.8105 0.129 0.127 0.129 0.127 0.129 3,485,531 0.1279 0.62%
1994-08-18 0 0.810 0.810 0.820 0.810 0.830 880,400 719,896 0.8177 0.128 0.128 0.129 0.128 0.131 5,579,385 0.1290 -1.82%
1994-08-17 0 0.825 0.810 0.825 0.825 0.830 1,054,035 870,361 0.8257 0.130 0.128 0.130 0.130 0.131 6,679,767 0.1303 -0.60%
1994-08-16 0 0.830 0.825 0.830 0.825 0.830 1,101,300 913,490 0.8295 0.131 0.130 0.131 0.130 0.131 6,979,301 0.1309 -0.60%
1994-08-15 0 0.835 0.835 0.840 0.820 0.845 1,456,600 1,208,808 0.8299 0.132 0.132 0.133 0.129 0.133 9,230,955 0.1310 1.83%
1994-08-12 0 0.820 0.815 0.825 0.810 0.820 758,000 618,660 0.8162 0.129 0.129 0.130 0.128 0.129 4,803,696 0.1288 1.23%
1994-08-11 0 0.810 0.805 0.810 0.800 0.810 494,000 399,150 0.8080 0.128 0.127 0.128 0.126 0.128 3,130,641 0.1275 1.25%
1994-08-10 0 0.800 0.800 0.810 0.800 0.800 90,000 72,000 0.8000 0.126 0.126 0.128 0.126 0.126 570,360 0.1262 0.00%
1994-08-09 0 0.800 0.790 0.800 0.790 0.800 370,000 294,700 0.7965 0.126 0.125 0.126 0.125 0.126 2,344,812 0.1257 0.00%
1994-08-08 0 0.800 0.800 0.805 0.800 0.810 630,000 506,750 0.8044 0.126 0.126 0.127 0.126 0.128 3,992,518 0.1269 -2.44%
1994-08-05 0 0.820 0.810 0.820 0.810 0.825 806,000 659,810 0.8186 0.129 0.128 0.129 0.128 0.130 5,107,888 0.1292 -0.61%
1994-08-04 0 0.825 0.820 0.825 0.815 0.830 410,000 335,500 0.8183 0.130 0.129 0.130 0.129 0.131 2,598,305 0.1291 0.61%
1994-08-03 0 0.820 0.810 0.820 0.810 0.840 1,168,000 958,790 0.8209 0.129 0.128 0.129 0.128 0.133 7,402,001 0.1295 0.61%
1994-08-02 0 0.815 0.810 0.815 0.800 0.815 560,000 453,000 0.8089 0.129 0.128 0.129 0.126 0.129 3,548,905 0.1276 1.87%
1994-08-01 0 0.800 0.800 0.815 0.800 0.810 556,250 448,139 0.8056 0.126 0.126 0.129 0.126 0.128 3,525,140 0.1271 0.00%
1994-07-29 0 0.800 0.795 0.810 0.800 0.800 214,350 171,463 0.7999 0.126 0.125 0.128 0.126 0.126 1,358,407 0.1262 0.63%
1994-07-28 0 0.795 0.795 0.800 0.795 0.810 800,000 643,790 0.8047 0.125 0.125 0.126 0.125 0.128 5,069,864 0.1270 0.63%
1994-07-27 0 0.790 0.790 0.800 0.785 0.785 700,000 549,500 0.7850 0.125 0.125 0.126 0.124 0.124 4,436,131 0.1239 0.64%
1994-07-26 0 0.785 0.780 0.790 0.780 0.790 298,000 233,820 0.7846 0.124 0.123 0.125 0.123 0.125 1,888,524 0.1238 -0.63%
1994-07-25 0 0.790 0.780 0.790 0.790 0.795 892,000 705,180 0.7906 0.125 0.123 0.125 0.125 0.125 5,652,898 0.1247 1.28%
1994-07-22 0 0.780 0.780 0.790 0.780 0.785 592,800 463,086 0.7812 0.123 0.123 0.125 0.123 0.124 3,756,769 0.1233 -1.27%
1994-07-21 0 0.790 0.790 0.795 0.790 0.800 154,000 122,420 0.7949 0.125 0.125 0.125 0.125 0.126 975,949 0.1254 -1.25%
1994-07-20 0 0.800 0.790 0.800 0.780 0.800 375,445 299,664 0.7982 0.126 0.125 0.126 0.123 0.126 2,379,319 0.1259 2.56%
1994-07-19 0 0.780 0.780 0.790 0.780 0.800 410,000 325,900 0.7949 0.123 0.123 0.125 0.123 0.126 2,598,305 0.1254 -2.50%
1994-07-18 0 0.800 0.800 0.810 0.800 0.810 393,980 316,715 0.8039 0.126 0.126 0.128 0.126 0.128 2,496,781 0.1268 -1.23%
1994-07-15 0 0.810 0.800 0.810 0.800 0.810 933,470 749,893 0.8033 0.128 0.126 0.128 0.126 0.128 5,915,707 0.1268 1.89%
1994-07-14 0 0.795 0.790 0.800 0.795 0.810 515,225 411,854 0.7994 0.125 0.125 0.126 0.125 0.128 3,265,151 0.1261 0.63%
1994-07-13 0 0.790 0.785 0.810 0.790 0.790 103,000 81,310 0.7894 0.125 0.124 0.128 0.125 0.125 652,745 0.1246 0.00%
1994-07-12 0 0.790 0.790 0.800 0.790 0.800 80,000 63,700 0.7963 0.125 0.125 0.126 0.125 0.126 506,986 0.1256 -1.25%
1994-07-11 0 0.800 0.780 0.800 0.795 0.805 51,445 41,065 0.7982 0.126 0.123 0.126 0.125 0.127 326,024 0.1260 -1.23%
1994-07-08 0 0.810 0.800 0.810 0.795 0.810 1,246,000 998,230 0.8011 0.128 0.126 0.128 0.125 0.128 7,896,313 0.1264 0.00%
1994-07-07 0 0.810 0.800 0.830 0.780 0.810 777,500 624,523 0.8032 0.128 0.126 0.131 0.123 0.128 4,927,274 0.1267 0.00%
1994-07-06 0 0.810 0.800 0.810 0.790 0.810 2,208,000 1,779,520 0.8059 0.128 0.126 0.128 0.125 0.128 13,992,824 0.1272 0.00%
1994-07-05 0 0.810 0.795 0.815 0.795 0.810 1,292,890 1,040,469 0.8048 0.128 0.125 0.129 0.125 0.128 8,193,470 0.1270 1.25%
1994-07-04 0 0.800 0.795 0.810 0.790 0.800 934,340 742,295 0.7945 0.126 0.125 0.128 0.125 0.126 5,921,221 0.1254 0.63%
1994-07-01 0 0.795 0.790 0.800 0.795 0.810 566,000 450,360 0.7957 0.125 0.125 0.126 0.125 0.128 3,586,929 0.1256 -1.85%
1994-06-30 0 0.810 0.800 0.810 0.800 0.810 1,481,000 1,186,120 0.8009 0.128 0.126 0.128 0.126 0.128 9,385,585 0.1264 0.00%
1994-06-29 0 0.810 0.800 0.810 0.800 0.820 1,073,400 870,282 0.8108 0.128 0.126 0.128 0.126 0.129 6,802,490 0.1279 0.00%
1994-06-28 0 0.810 0.810 0.820 0.800 0.820 691,445 560,944 0.8113 0.128 0.128 0.129 0.126 0.129 4,381,915 0.1280 0.00%
1994-06-27 0 0.810 0.810 0.830 0.800 0.810 149,200 120,480 0.8075 0.128 0.128 0.131 0.126 0.128 945,530 0.1274 0.00%
1994-06-24 0 0.810 0.790 0.830 0.810 0.830 1,336,890 1,095,636 0.8195 0.128 0.125 0.131 0.128 0.131 8,472,313 0.1293 -2.41%
1994-06-23 0 0.830 0.820 0.830 0.820 0.830 876,000 723,020 0.8254 0.131 0.129 0.131 0.129 0.131 5,551,501 0.1302 1.22%
1994-06-22 0 0.820 0.820 0.830 0.810 0.830 705,950 583,162 0.8261 0.129 0.129 0.131 0.128 0.131 4,473,838 0.1303 0.00%
1994-06-21 0 0.820 0.810 0.830 0.810 0.830 1,970,000 1,619,000 0.8218 0.129 0.128 0.131 0.128 0.131 12,484,540 0.1297 -1.20%
1994-06-20 0 0.830 0.830 0.840 0.820 0.830 770,000 635,160 0.8249 0.131 0.131 0.133 0.129 0.131 4,879,744 0.1302 1.22%
1994-06-17 0 0.820 0.800 0.820 0.790 0.820 890,000 726,900 0.8167 0.129 0.126 0.129 0.125 0.129 5,640,224 0.1289 0.00%
1994-06-16 0 0.820 0.820 0.830 0.810 0.830 1,498,275 1,220,366 0.8145 0.129 0.129 0.131 0.128 0.131 9,495,063 0.1285 -1.20%
1994-06-15 0 0.830 0.820 0.830 0.810 0.830 444,500 366,010 0.8234 0.131 0.129 0.131 0.128 0.131 2,816,943 0.1299 1.22%
1994-06-10 0 0.820 0.810 0.830 0.800 0.820 2,288,000 1,870,320 0.8174 0.129 0.128 0.131 0.126 0.129 14,499,811 0.1290 -1.20%
1994-06-09 0 0.830 0.830 0.840 0.830 0.830 1,970,000 1,635,100 0.8300 0.131 0.131 0.133 0.131 0.131 12,484,540 0.1310 0.00%
1994-06-08 0 0.830 0.820 0.840 0.830 0.840 1,764,000 1,464,720 0.8303 0.131 0.129 0.133 0.131 0.133 11,179,050 0.1310 2.47%
1994-06-07 0 0.810 0.810 0.820 0.810 0.830 556,603 457,412 0.8218 0.128 0.128 0.129 0.128 0.131 3,527,377 0.1297 -2.41%
1994-06-06 0 0.830 0.830 0.840 0.830 0.850 1,044,000 872,020 0.8353 0.131 0.131 0.133 0.131 0.134 6,616,172 0.1318 1.22%
1994-06-03 0 0.820 0.810 0.820 0.810 0.820 312,000 253,220 0.8116 0.129 0.128 0.129 0.128 0.129 1,977,247 0.1281 1.23%
1994-06-02 0 0.810 0.800 0.810 0.800 0.810 962,000 770,800 0.8012 0.128 0.126 0.128 0.126 0.128 6,096,511 0.1264 -1.22%
1994-06-01 0 0.820 0.810 0.830 0.820 0.840 530,000 438,100 0.8266 0.129 0.128 0.131 0.129 0.133 3,358,785 0.1304 -2.38%
1994-05-31 0 0.840 0.830 0.850 0.830 0.840 1,624,000 1,361,800 0.8385 0.133 0.131 0.134 0.131 0.133 10,291,824 0.1323 0.00%
1994-05-30 0 0.840 0.830 0.850 0.820 0.840 979,000 814,530 0.8320 0.133 0.131 0.134 0.129 0.133 6,204,246 0.1313 1.20%
1994-05-27 0 0.830 0.820 0.830 0.810 0.860 2,795,990 2,329,802 0.8333 0.131 0.129 0.131 0.128 0.136 17,719,111 0.1315 0.00%
1994-05-26 0 0.830 0.820 0.840 0.810 0.850 3,194,800 2,650,380 0.8296 0.131 0.129 0.133 0.128 0.134 20,246,501 0.1309 2.47%
1994-05-25 0 0.810 0.800 0.810 0.800 0.820 620,000 501,500 0.8089 0.128 0.126 0.128 0.126 0.129 3,929,144 0.1276 -1.22%
1994-05-24 0 0.820 0.800 0.820 0.800 0.830 420,000 340,100 0.8098 0.129 0.126 0.129 0.126 0.131 2,661,679 0.1278 0.00%
1994-05-23 0 0.820 0.820 0.830 0.810 0.830 1,691,128 1,381,597 0.8170 0.129 0.129 0.131 0.128 0.131 10,717,236 0.1289 1.23%
1994-05-20 0 0.810 0.810 0.830 0.790 0.830 1,876,400 1,502,520 0.8007 0.128 0.128 0.131 0.125 0.131 11,891,366 0.1264 2.53%
1994-05-19 0 0.790 0.760 0.800 0.780 0.790 1,488,000 1,171,920 0.7876 0.125 0.120 0.126 0.123 0.125 9,429,947 0.1243 0.00%
1994-05-18 0 0.790 0.780 0.800 0.780 0.800 820,000 645,700 0.7874 0.125 0.123 0.126 0.123 0.126 5,196,610 0.1243 1.28%
1994-05-17 0 0.780 0.770 0.780 0.780 0.790 661,000 516,210 0.7810 0.123 0.122 0.123 0.123 0.125 4,188,975 0.1232 -1.27%
1994-05-16 0 0.790 0.780 0.800 0.760 0.800 1,609,445 1,262,495 0.7844 0.125 0.123 0.126 0.120 0.126 10,199,584 0.1238 1.28%
1994-05-13 0 0.780 0.780 0.790 0.780 0.790 1,437,635 1,125,557 0.7829 0.123 0.123 0.125 0.123 0.125 9,110,767 0.1235 2.63%
1994-05-12 0 0.760 0.760 0.770 0.750 0.760 690,000 523,400 0.7586 0.120 0.120 0.122 0.118 0.120 4,372,758 0.1197 -1.30%
1994-05-11 0 0.770 0.760 0.780 0.750 0.770 1,266,000 962,020 0.7599 0.122 0.120 0.123 0.118 0.122 8,023,060 0.1199 4.05%
1994-05-10 0 0.740 0.740 0.750 0.720 0.740 1,044,000 756,620 0.7247 0.117 0.117 0.118 0.114 0.117 6,616,172 0.1144 -1.33%
1994-05-09 0 0.750 0.730 0.750 0.740 0.750 1,204,000 896,020 0.7442 0.118 0.115 0.118 0.117 0.118 7,630,145 0.1174 0.00%
1994-05-06 0 0.750 0.740 0.750 0.740 0.750 1,050,000 782,160 0.7449 0.118 0.117 0.118 0.117 0.118 6,654,196 0.1175 1.35%
1994-05-05 0 0.740 0.730 0.740 0.720 0.740 1,632,000 1,198,640 0.7345 0.117 0.115 0.117 0.114 0.117 10,342,522 0.1159 1.37%
1994-05-04 0 0.730 0.730 0.750 0.730 0.740 1,546,000 1,134,080 0.7336 0.115 0.115 0.118 0.115 0.117 9,797,512 0.1158 -1.35%
1994-05-03 0 0.740 0.730 0.740 0.740 0.770 1,070,000 809,500 0.7565 0.117 0.115 0.117 0.117 0.122 6,780,943 0.1194 -2.63%
1994-05-02 0 0.760 0.760 0.770 0.760 0.770 726,000 555,660 0.7654 0.120 0.120 0.122 0.120 0.122 4,600,901 0.1208 -1.30%
1994-04-29 0 0.770 0.760 0.770 0.760 0.780 1,340,000 1,039,600 0.7758 0.122 0.120 0.122 0.120 0.123 8,492,022 0.1224 -1.28%
1994-04-28 0 0.780 0.770 0.800 0.760 0.790 383,550 297,005 0.7744 0.123 0.122 0.126 0.120 0.125 2,430,683 0.1222 2.63%
1994-04-27 0 0.760 0.760 0.770 0.760 0.780 741,000 569,110 0.7680 0.120 0.120 0.122 0.120 0.123 4,695,961 0.1212 -2.56%
1994-04-26 0 0.780 0.780 0.790 0.760 0.780 935,500 716,910 0.7663 0.123 0.123 0.125 0.120 0.123 5,928,572 0.1209 2.63%
1994-04-25 0 0.760 0.760 0.770 0.760 0.770 661,645 504,884 0.7631 0.120 0.120 0.122 0.120 0.122 4,193,063 0.1204 0.00%
1994-04-22 0 0.760 0.750 0.780 0.750 0.770 586,556 448,591 0.7648 0.120 0.118 0.123 0.118 0.122 3,717,199 0.1207 2.70%
1994-04-21 0 0.740 0.730 0.750 0.740 0.760 1,544,000 1,153,600 0.7472 0.117 0.115 0.118 0.117 0.120 9,784,837 0.1179 -3.90%
1994-04-20 0 0.770 0.760 0.770 0.760 0.790 1,890,000 1,460,920 0.7730 0.122 0.120 0.122 0.120 0.125 11,977,553 0.1220 -2.53%
1994-04-19 0 0.790 0.780 0.790 0.790 0.800 1,206,000 955,700 0.7925 0.125 0.123 0.125 0.125 0.126 7,642,820 0.1250 -2.47%
1994-04-18 0 0.810 0.800 0.810 0.810 0.810 630,000 510,300 0.8100 0.128 0.126 0.128 0.128 0.128 3,992,518 0.1278 -1.22%
1994-04-15 0 0.820 0.810 0.820 0.800 0.820 1,444,335 1,180,318 0.8172 0.129 0.128 0.129 0.126 0.129 9,153,227 0.1290 1.23%
1994-04-14 0 0.810 0.800 0.810 0.810 0.820 1,009,343 818,087 0.8105 0.128 0.126 0.128 0.128 0.129 6,396,540 0.1279 0.00%
1994-04-13 0 0.810 0.810 0.820 0.810 0.830 963,000 784,870 0.8150 0.128 0.128 0.129 0.128 0.131 6,102,849 0.1286 0.00%
1994-04-12 0 0.810 0.810 0.820 0.810 0.820 716,750 582,415 0.8126 0.128 0.128 0.129 0.128 0.129 4,542,281 0.1282 0.00%
1994-04-11 0 0.810 0.810 0.820 0.800 0.810 335,000 270,550 0.8076 0.128 0.128 0.129 0.126 0.128 2,123,005 0.1274 1.25%
1994-04-08 0 0.800 0.800 0.810 0.800 0.800 300,000 240,000 0.8000 0.126 0.126 0.128 0.126 0.126 1,901,199 0.1262 -1.23%
1994-04-07 0 0.810 0.810 0.820 0.810 0.810 360,000 291,600 0.8100 0.128 0.128 0.129 0.128 0.128 2,281,439 0.1278 1.25%
1994-04-06 0 0.800 0.800 0.810 0.800 0.820 1,328,000 1,070,080 0.8058 0.126 0.126 0.128 0.126 0.129 8,415,974 0.1271 -1.23%
1994-03-31 0 0.810 0.800 - 0.780 0.810 1,123,445 899,969 0.8011 0.128 0.126 - 0.123 0.128 7,119,642 0.1264 2.53%
1994-03-30 0 0.790 0.790 0.800 0.790 0.800 3,429,400 2,741,320 0.7994 0.125 0.125 0.126 0.125 0.126 21,733,239 0.1261 -2.47%
1994-03-29 0 0.810 0.800 0.810 0.800 0.810 1,730,310 1,397,009 0.8074 0.128 0.126 0.128 0.126 0.128 10,965,545 0.1274 1.25%
1994-03-28 0 0.800 0.790 0.810 0.780 0.800 2,731,500 2,177,010 0.7970 0.126 0.125 0.128 0.123 0.126 17,310,416 0.1258 1.27%
1994-03-25 0 0.790 0.780 0.790 0.770 0.790 2,139,000 1,668,820 0.7802 0.125 0.123 0.125 0.122 0.125 13,555,549 0.1231 1.28%
1994-03-24 0 0.780 0.750 0.790 0.770 0.790 1,766,000 1,372,000 0.7769 0.123 0.118 0.125 0.122 0.125 11,191,724 0.1226 -1.27%
1994-03-23 0 0.790 0.790 0.800 0.770 0.790 3,046,412 2,371,508 0.7785 0.125 0.125 0.126 0.122 0.125 19,306,118 0.1228 1.28%
1994-03-22 0 0.780 0.760 0.780 0.750 0.780 2,052,000 1,581,620 0.7708 0.123 0.120 0.123 0.118 0.123 13,004,201 0.1216 4.00%
1994-03-21 0 0.750 0.750 0.760 0.750 0.790 4,523,200 3,480,637 0.7695 0.118 0.118 0.120 0.118 0.125 28,665,010 0.1214 -3.85%
1994-03-18 0 0.780 0.780 0.790 0.780 0.800 2,813,175 2,210,106 0.7856 0.123 0.123 0.125 0.123 0.126 17,828,018 0.1240 -2.50%
1994-03-17 0 0.800 0.790 0.800 0.790 0.820 1,138,000 916,880 0.8057 0.126 0.125 0.126 0.125 0.129 7,211,881 0.1271 -2.44%
1994-03-16 0 0.820 0.810 0.820 0.810 0.830 1,790,000 1,479,700 0.8266 0.129 0.128 0.129 0.128 0.131 11,343,820 0.1304 -1.20%
1994-03-15 0 0.830 0.820 0.840 0.820 0.840 1,434,100 1,192,676 0.8317 0.131 0.129 0.133 0.129 0.133 9,088,365 0.1312 1.22%
1994-03-14 0 0.820 0.820 0.830 0.800 0.820 1,124,250 914,788 0.8137 0.129 0.129 0.131 0.126 0.129 7,124,743 0.1284 0.00%
1994-03-11 0 0.820 0.810 0.830 0.820 0.830 920,000 758,880 0.8249 0.129 0.128 0.131 0.129 0.131 5,830,343 0.1302 -1.20%
1994-03-10 0 0.830 0.820 0.840 0.830 0.840 1,042,000 869,480 0.8344 0.131 0.129 0.133 0.131 0.133 6,603,498 0.1317 0.00%
1994-03-09 0 0.830 0.820 0.830 0.820 0.830 1,248,200 1,034,714 0.8290 0.131 0.129 0.131 0.129 0.131 7,910,255 0.1308 -1.19%
1994-03-08 0 0.840 0.830 0.840 0.830 0.840 1,682,235 1,398,743 0.8315 0.133 0.131 0.133 0.131 0.133 10,660,878 0.1312 2.44%
1994-03-07 0 0.820 0.820 0.830 0.820 0.830 1,573,000 1,288,460 0.8191 0.129 0.129 0.131 0.129 0.131 9,968,620 0.1293 1.23%
1994-03-04 0 0.810 0.810 0.820 0.800 0.820 884,000 716,640 0.8107 0.128 0.128 0.129 0.126 0.129 5,602,200 0.1279 1.25%
1994-03-03 0 0.800 0.790 0.800 0.790 0.820 1,871,200 1,497,480 0.8003 0.126 0.125 0.126 0.125 0.129 11,858,412 0.1263 -1.23%
1994-03-02 0 0.810 0.810 0.820 0.800 0.820 1,510,612 1,218,629 0.8067 0.128 0.128 0.129 0.126 0.129 9,573,246 0.1273 0.00%
1994-03-01 0 0.810 0.810 0.820 0.810 0.830 1,006,000 825,720 0.8208 0.128 0.128 0.129 0.128 0.131 6,375,354 0.1295 -2.41%
1994-02-28 0 0.830 0.820 0.830 0.800 0.830 1,516,000 1,251,020 0.8252 0.131 0.129 0.131 0.126 0.131 9,607,392 0.1302 3.75%
1994-02-25 0 0.800 0.800 0.810 0.790 0.830 3,350,000 2,688,000 0.8024 0.126 0.126 0.128 0.125 0.131 21,230,055 0.1266 -3.61%
1994-02-24 0 0.830 0.830 0.840 0.820 0.850 1,168,000 978,980 0.8382 0.131 0.131 0.133 0.129 0.134 7,402,001 0.1323 -2.35%
1994-02-23 0 0.850 0.840 0.860 0.840 0.850 764,450 648,171 0.8479 0.134 0.133 0.136 0.133 0.134 4,844,572 0.1338 0.00%
1994-02-22 0 0.850 0.850 0.860 0.840 0.850 1,490,000 1,265,040 0.8490 0.134 0.134 0.136 0.133 0.134 9,442,621 0.1340 1.19%
1994-02-21 0 0.840 0.840 0.850 0.830 0.850 1,844,000 1,550,660 0.8409 0.133 0.133 0.134 0.131 0.134 11,686,036 0.1327 -2.33%
1994-02-18 0 0.860 0.850 0.860 0.850 0.870 2,452,000 2,104,540 0.8583 0.136 0.134 0.136 0.134 0.137 15,539,133 0.1354 0.00%
1994-02-17 0 0.880 0.880 0.900 0.880 0.890 1,368,900 1,206,235 0.8812 0.136 0.136 0.139 0.136 0.137 8,876,919 0.1359 0.00%
1994-02-16 0 0.880 0.870 0.890 0.880 0.900 1,974,000 1,756,900 0.8900 0.136 0.134 0.137 0.136 0.139 12,800,817 0.1372 -2.22%
1994-02-15 0 0.900 0.900 0.910 0.880 0.900 1,598,785 1,415,888 0.8856 0.139 0.139 0.140 0.136 0.139 10,367,656 0.1366 2.27%
1994-02-14 0 0.880 0.880 0.890 0.880 0.900 1,316,600 1,171,992 0.8902 0.136 0.136 0.137 0.136 0.139 8,537,769 0.1373 -1.12%
1994-02-09 0 0.890 0.890 0.900 0.880 0.900 1,958,335 1,746,215 0.8917 0.137 0.137 0.139 0.136 0.139 12,699,234 0.1375 2.30%
1994-02-08 0 0.870 0.870 0.890 0.860 0.880 6,546,000 5,680,860 0.8678 0.134 0.134 0.137 0.133 0.136 42,448,909 0.1338 0.00%
1994-02-07 0 0.870 0.860 0.880 0.860 0.900 6,032,297 5,330,774 0.8837 0.134 0.133 0.136 0.133 0.139 39,117,694 0.1363 -4.40%
1994-02-04 0 0.910 0.900 0.920 0.900 0.930 5,834,940 5,343,407 0.9158 0.140 0.139 0.142 0.139 0.143 37,837,891 0.1412 0.00%
1994-02-03 0 0.910 0.910 0.920 0.900 0.930 4,956,963 4,540,351 0.9160 0.140 0.140 0.142 0.139 0.143 32,144,466 0.1412 -1.09%
1994-02-02 0 0.920 0.910 0.930 0.920 0.950 12,259,000 11,485,400 0.9369 0.142 0.140 0.143 0.142 0.146 79,496,055 0.1445 -2.13%
1994-02-01 0 0.940 0.940 0.950 0.900 0.960 19,681,579 18,225,692 0.9260 0.145 0.145 0.146 0.139 0.148 127,629,324 0.1428 4.44%
1994-01-31 0 0.900 0.900 0.910 0.890 0.910 9,254,200 8,306,436 0.8976 0.139 0.139 0.140 0.137 0.140 60,010,800 0.1384 2.27%
1994-01-28 0 0.880 0.880 0.900 0.870 0.910 11,943,300 10,669,519 0.8933 0.136 0.136 0.139 0.134 0.140 77,448,832 0.1378 -1.12%
1994-01-27 0 0.890 0.890 0.900 0.880 0.930 32,351,525 29,273,461 0.9049 0.137 0.137 0.139 0.136 0.143 209,790,245 0.1395 -2.20%
1994-01-26 0 0.910 0.900 0.920 0.860 0.930 37,059,320 33,532,977 0.9048 0.140 0.139 0.142 0.133 0.143 240,318,928 0.1395 5.81%
1994-01-25 0 0.860 0.860 0.870 0.850 0.880 9,636,700 8,352,880 0.8668 0.133 0.133 0.134 0.131 0.136 62,491,201 0.1337 2.38%
1994-01-24 0 0.840 0.840 0.850 0.820 0.850 4,187,590 3,479,211 0.8308 0.130 0.130 0.131 0.126 0.131 27,155,305 0.1281 1.20%
1994-01-21 0 0.830 0.830 0.850 0.830 0.840 1,357,000 1,129,860 0.8326 0.128 0.128 0.131 0.128 0.130 8,799,751 0.1284 0.00%
1994-01-20 0 0.830 0.830 0.840 0.820 0.840 3,749,400 3,109,218 0.8293 0.128 0.128 0.130 0.126 0.130 24,313,770 0.1279 0.00%
1994-01-19 0 0.830 0.820 0.840 0.820 0.850 3,256,450 2,725,511 0.8370 0.128 0.126 0.130 0.126 0.131 21,117,133 0.1291 -2.35%
1994-01-18 0 0.850 0.840 0.850 0.840 0.860 2,811,000 2,392,820 0.8512 0.131 0.130 0.131 0.130 0.133 18,228,519 0.1313 2.41%
1994-01-17 0 0.830 0.830 0.840 0.820 0.850 1,841,450 1,536,057 0.8342 0.128 0.128 0.130 0.126 0.131 11,941,268 0.1286 0.00%
1994-01-14 0 0.830 0.830 0.840 0.810 0.840 1,632,000 1,350,480 0.8275 0.128 0.128 0.130 0.125 0.130 10,583,046 0.1276 3.75%
1994-01-13 0 0.800 0.790 0.800 0.790 0.830 3,206,475 2,591,976 0.8084 0.123 0.122 0.123 0.122 0.128 20,793,059 0.1247 -3.61%
1994-01-12 0 0.830 0.820 0.830 0.820 0.850 2,300,000 1,923,100 0.8361 0.128 0.126 0.128 0.126 0.131 14,914,832 0.1289 -2.35%
1994-01-11 0 0.850 0.840 0.850 0.840 0.900 4,152,750 3,582,993 0.8628 0.131 0.130 0.131 0.130 0.139 26,929,378 0.1331 -2.30%
1994-01-10 0 0.870 0.870 0.900 0.820 0.900 4,624,445 3,952,447 0.8547 0.134 0.134 0.139 0.126 0.139 29,988,183 0.1318 6.10%
1994-01-07 0 0.820 0.820 0.830 0.810 0.850 3,566,000 2,943,830 0.8255 0.126 0.126 0.128 0.125 0.131 23,124,474 0.1273 -2.38%
1994-01-06 0 0.840 0.840 0.850 0.830 0.880 5,055,495 4,328,504 0.8562 0.130 0.130 0.131 0.128 0.136 32,783,417 0.1320 -4.55%
1994-01-05 0 0.880 0.870 0.880 0.860 0.890 4,803,000 4,189,260 0.8722 0.136 0.134 0.136 0.133 0.137 31,146,060 0.1345 0.00%
1994-01-04 0 0.880 0.870 0.880 0.870 0.930 15,904,005 14,277,583 0.8977 0.136 0.134 0.136 0.134 0.143 103,132,854 0.1384 0.00%
1994-01-03 0 0.880 0.870 0.880 0.830 0.890 6,290,000 5,383,730 0.8559 0.136 0.134 0.136 0.128 0.137 40,788,823 0.1320

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top